Sindh Modaraba (PSX:SINDM)
Pakistan
· Delayed Price · Currency is PKR 24.04
+2.19 (10.02%)
At close: Dec 5, 2025
Sindh Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.19 | 24.04 | 23.00 | 24.04 | 24.04 | 10.02% | 135,431 |
| Dec 4, 2025 | 21.85 | 21.85 | 19.91 | 21.85 | 21.85 | 10.02% | 504,914 |
| Dec 3, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 10.03% | 21,512 |
| Dec 2, 2025 | 16.99 | 18.05 | 16.31 | 18.05 | 18.05 | 9.99% | 36,405 |
| Dec 1, 2025 | 16.80 | 16.80 | 16.00 | 16.41 | 16.41 | -2.32% | 4,396 |
| Nov 28, 2025 | 17.27 | 17.27 | 16.33 | 16.80 | 16.80 | 1.02% | 3,891 |
| Nov 27, 2025 | 17.29 | 17.29 | 16.63 | 16.63 | 16.63 | - | 3,227 |
| Nov 26, 2025 | 16.74 | 17.20 | 16.50 | 16.63 | 16.63 | -0.66% | 863 |
| Nov 25, 2025 | 17.40 | 17.40 | 16.50 | 16.74 | 16.74 | 1.45% | 583 |
| Nov 24, 2025 | 17.19 | 17.19 | 16.50 | 16.50 | 16.50 | -2.25% | 7,052 |
| Nov 21, 2025 | 17.56 | 17.56 | 16.66 | 16.88 | 16.88 | 0.48% | 505 |
| Nov 20, 2025 | 18.00 | 18.00 | 16.56 | 16.80 | 16.80 | 1.02% | 7,877 |
| Nov 19, 2025 | 17.01 | 17.01 | 16.50 | 16.63 | 16.63 | -1.89% | 3,722 |
| Nov 18, 2025 | 18.23 | 18.23 | 16.90 | 16.95 | 16.95 | 0.06% | 2,919 |
| Nov 17, 2025 | 17.30 | 17.30 | 15.21 | 16.94 | 16.94 | 0.24% | 8,408 |
| Nov 14, 2025 | 16.95 | 17.30 | 16.90 | 16.90 | 16.90 | -0.24% | 4,680 |
| Nov 13, 2025 | 16.97 | 17.00 | 16.90 | 16.94 | 16.94 | -0.18% | 1,421 |
| Nov 12, 2025 | 16.95 | 17.00 | 16.90 | 16.97 | 16.97 | - | 2,355 |
| Nov 11, 2025 | 17.94 | 17.94 | 16.95 | 16.97 | 16.97 | -0.47% | 11,000 |
| Nov 10, 2025 | 17.40 | 17.40 | 17.00 | 17.05 | 17.05 | 0.29% | 2,243 |
| Nov 7, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | - | 2,619 |
| Nov 6, 2025 | 17.67 | 17.67 | 16.98 | 17.00 | 17.00 | - | 283 |
| Nov 5, 2025 | 17.05 | 17.64 | 17.00 | 17.00 | 17.00 | -2.24% | 3,273 |
| Nov 4, 2025 | 18.49 | 18.49 | 16.50 | 17.39 | 17.39 | 0.87% | 2,257 |
| Nov 3, 2025 | 17.50 | 17.50 | 15.66 | 17.24 | 17.24 | -0.92% | 8,917 |
| Oct 31, 2025 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | -1.08% | 2,737 |
| Oct 30, 2025 | 16.79 | 18.00 | 16.06 | 17.59 | 17.59 | 6.35% | 4,694 |
| Oct 29, 2025 | 17.00 | 17.00 | 16.51 | 16.54 | 16.54 | -2.71% | 4,733 |
| Oct 28, 2025 | 17.85 | 18.45 | 16.62 | 17.00 | 17.00 | -4.76% | 8,781 |
| Oct 27, 2025 | 18.99 | 18.99 | 17.20 | 17.85 | 17.85 | -0.61% | 10,524 |
| Oct 24, 2025 | 18.00 | 18.30 | 17.50 | 17.96 | 17.96 | 2.34% | 4,559 |
| Oct 23, 2025 | 18.00 | 18.00 | 17.55 | 17.55 | 17.55 | 0.29% | 1,666 |
| Oct 22, 2025 | 17.80 | 17.88 | 17.50 | 17.50 | 17.50 | -2.13% | 15,711 |
| Oct 21, 2025 | 18.93 | 18.93 | 17.85 | 17.88 | 17.88 | -0.67% | 6,093 |
| Oct 20, 2025 | 17.71 | 19.29 | 17.15 | 18.00 | 18.00 | 1.64% | 15,638 |
| Oct 17, 2025 | 18.45 | 18.45 | 17.05 | 17.71 | 17.71 | -4.27% | 10,695 |
| Oct 16, 2025 | 18.99 | 18.99 | 18.45 | 18.50 | 18.50 | 1.15% | 2,674 |
| Oct 15, 2025 | 19.18 | 19.50 | 18.25 | 18.29 | 18.29 | -5.09% | 10,347 |
| Oct 14, 2025 | 19.49 | 19.49 | 18.75 | 19.27 | 17.92 | 2.94% | 5,493 |
| Oct 13, 2025 | 18.21 | 19.42 | 18.00 | 18.72 | 17.41 | -4.25% | 23,416 |
| Oct 10, 2025 | 20.00 | 20.00 | 18.20 | 19.55 | 18.18 | -2.30% | 16,217 |
| Oct 9, 2025 | 20.05 | 20.75 | 19.80 | 20.01 | 18.61 | -2.77% | 6,045 |
| Oct 8, 2025 | 20.50 | 21.50 | 19.90 | 20.58 | 19.14 | 2.75% | 16,061 |
| Oct 7, 2025 | 20.82 | 20.85 | 20.00 | 20.03 | 18.63 | -0.30% | 12,103 |
| Oct 6, 2025 | 20.88 | 20.95 | 19.21 | 20.09 | 18.68 | -3.78% | 11,406 |
| Oct 3, 2025 | 21.49 | 21.49 | 20.51 | 20.88 | 19.42 | -0.14% | 31,385 |
| Oct 2, 2025 | 20.81 | 21.42 | 20.80 | 20.91 | 19.45 | 0.53% | 15,494 |
| Oct 1, 2025 | 21.38 | 21.99 | 20.30 | 20.80 | 19.34 | -2.71% | 33,226 |
| Sep 30, 2025 | 24.11 | 24.11 | 20.25 | 21.38 | 19.88 | -2.46% | 264,270 |
| Sep 29, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 20.38 | 9.98% | 244,236 |
| Sep 26, 2025 | 19.44 | 21.38 | 19.00 | 19.93 | 18.53 | 2.52% | 239,408 |
| Sep 25, 2025 | 19.14 | 19.50 | 18.96 | 19.44 | 18.08 | 2.59% | 31,109 |
| Sep 24, 2025 | 19.30 | 19.30 | 18.77 | 18.95 | 17.62 | 0.69% | 24,303 |
| Sep 23, 2025 | 18.60 | 19.00 | 18.50 | 18.82 | 17.50 | 1.07% | 48,417 |
| Sep 22, 2025 | 19.50 | 19.50 | 18.45 | 18.62 | 17.32 | -5.29% | 97,889 |
| Sep 19, 2025 | 20.99 | 20.99 | 18.36 | 19.66 | 18.28 | -3.63% | 111,166 |
| Sep 18, 2025 | 20.70 | 20.80 | 19.70 | 20.40 | 18.97 | 1.14% | 33,972 |
| Sep 17, 2025 | 20.37 | 20.55 | 18.41 | 20.17 | 18.76 | -1.13% | 180,387 |
| Sep 16, 2025 | 24.77 | 24.77 | 20.27 | 20.40 | 18.97 | -9.41% | 941,676 |
| Sep 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 20.94 | 10.01% | 130,505 |
| Sep 12, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 19.04 | 9.99% | 171,789 |
| Sep 11, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 17.31 | 9.99% | 205,923 |
| Sep 10, 2025 | 16.98 | 17.67 | 15.50 | 16.92 | 15.73 | 5.35% | 169,869 |
| Sep 9, 2025 | 14.15 | 16.06 | 14.15 | 16.06 | 14.93 | 10.00% | 120,698 |
| Sep 8, 2025 | 14.50 | 14.90 | 14.01 | 14.60 | 13.58 | -2.60% | 14,471 |
| Sep 5, 2025 | 14.75 | 15.79 | 14.00 | 14.99 | 13.94 | 2.32% | 1,730 |
| Sep 4, 2025 | 14.50 | 15.12 | 14.50 | 14.65 | 13.62 | -4.12% | 2,381 |
| Sep 3, 2025 | 13.51 | 15.49 | 13.51 | 15.28 | 14.21 | 5.60% | 3,535 |
| Sep 2, 2025 | 14.60 | 14.90 | 14.28 | 14.47 | 13.46 | -0.21% | 5,780 |
| Sep 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.48 | -3.33% | 1,300 |
| Aug 29, 2025 | 15.00 | 15.00 | 14.03 | 15.00 | 13.95 | 3.45% | 1,652 |
| Aug 28, 2025 | 14.50 | 14.60 | 14.00 | 14.50 | 13.48 | -2.36% | 35,517 |
| Aug 27, 2025 | 15.49 | 15.49 | 14.76 | 14.85 | 13.81 | 0.68% | 4,668 |
| Aug 26, 2025 | 14.82 | 15.29 | 14.75 | 14.75 | 13.72 | -5.39% | 12,477 |
| Aug 25, 2025 | 15.40 | 15.97 | 15.40 | 15.59 | 14.50 | 3.04% | 49,165 |
| Aug 22, 2025 | 14.12 | 15.50 | 14.12 | 15.13 | 14.07 | 7.30% | 14,068 |
| Aug 21, 2025 | 15.28 | 15.29 | 14.01 | 14.10 | 13.11 | -7.66% | 15,873 |
| Aug 20, 2025 | 14.45 | 15.30 | 14.45 | 15.27 | 14.20 | 5.89% | 10,396 |
| Aug 19, 2025 | 15.10 | 15.49 | 13.53 | 14.42 | 13.41 | -4.06% | 34,976 |
| Aug 18, 2025 | 16.75 | 16.75 | 14.70 | 15.03 | 13.98 | -7.45% | 103,714 |
| Aug 15, 2025 | 15.94 | 17.20 | 15.94 | 16.24 | 15.10 | 3.84% | 363,780 |
| Aug 13, 2025 | 17.27 | 17.27 | 14.35 | 15.64 | 14.54 | -0.57% | 167,882 |
| Aug 12, 2025 | 15.11 | 15.73 | 15.11 | 15.73 | 14.63 | 10.00% | 93,647 |
| Aug 11, 2025 | 13.93 | 14.30 | 13.93 | 14.30 | 13.30 | 10.00% | 54,794 |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.09 | - | 6 |
| Aug 7, 2025 | 12.00 | 13.95 | 12.00 | 13.00 | 12.09 | 0.31% | 7,292 |
| Aug 6, 2025 | 12.99 | 13.15 | 12.80 | 12.96 | 12.05 | -0.31% | 5,697 |
| Aug 5, 2025 | 13.00 | 13.50 | 12.81 | 13.00 | 12.09 | - | 461 |
| Aug 4, 2025 | 12.85 | 13.00 | 12.35 | 13.00 | 12.09 | 1.56% | 8,959 |
| Aug 1, 2025 | 12.81 | 12.81 | 12.80 | 12.80 | 11.90 | -1.61% | 1,890 |
| Jul 31, 2025 | 12.40 | 13.41 | 12.40 | 13.01 | 12.10 | 0.08% | 5,223 |
| Jul 30, 2025 | 14.59 | 14.59 | 12.80 | 13.00 | 12.09 | -2.26% | 5,180 |
| Jul 29, 2025 | 14.41 | 14.41 | 13.11 | 13.30 | 12.37 | -0.67% | 5,250 |
| Jul 28, 2025 | 14.10 | 14.70 | 12.55 | 13.39 | 12.45 | -0.81% | 3,286 |
| Jul 25, 2025 | 12.60 | 14.45 | 12.60 | 13.50 | 12.55 | - | 248 |
| Jul 24, 2025 | 13.75 | 13.89 | 13.40 | 13.50 | 12.55 | 6.89% | 14,122 |
| Jul 23, 2025 | 13.20 | 13.20 | 12.61 | 12.63 | 11.75 | -3.66% | 1,001 |
| Jul 22, 2025 | 13.25 | 13.25 | 13.10 | 13.11 | 12.19 | -1.06% | 907 |
| Jul 21, 2025 | 13.35 | 13.35 | 12.03 | 13.25 | 12.32 | - | 342 |
| Jul 18, 2025 | 13.50 | 14.00 | 12.50 | 13.25 | 12.32 | 1.92% | 4,320 |