Sindh Modaraba (PSX:SINDM)
Pakistan
· Delayed Price · Currency is PKR 22.80
-0.03 (-0.13%)
At close: Apr 28, 2026
Sindh Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.26 | 23.20 | 22.00 | 22.80 | 22.80 | -0.13% | 8,607 |
| Apr 27, 2026 | 22.67 | 23.49 | 22.00 | 22.83 | 22.83 | 0.71% | 21,278 |
| Apr 24, 2026 | 22.25 | 23.49 | 22.00 | 22.67 | 22.67 | 0.98% | 28,086 |
| Apr 23, 2026 | 23.70 | 23.80 | 22.25 | 22.45 | 22.45 | -5.07% | 10,108 |
| Apr 22, 2026 | 23.25 | 24.40 | 23.25 | 23.65 | 23.65 | 1.55% | 15,197 |
| Apr 21, 2026 | 24.12 | 25.20 | 21.70 | 23.29 | 23.29 | -3.40% | 66,908 |
| Apr 20, 2026 | 25.25 | 26.59 | 23.75 | 24.11 | 24.11 | -0.25% | 250,368 |
| Apr 17, 2026 | 24.17 | 24.17 | 23.26 | 24.17 | 24.17 | 10.01% | 92,432 |
| Apr 16, 2026 | 19.99 | 21.97 | 19.69 | 21.97 | 21.97 | 10.02% | 54,374 |
| Apr 15, 2026 | 19.01 | 19.97 | 19.00 | 19.97 | 19.97 | 5.27% | 22,688 |
| Apr 14, 2026 | 19.35 | 19.35 | 18.60 | 18.97 | 18.97 | -1.96% | 17,267 |
| Apr 13, 2026 | 18.51 | 19.35 | 18.51 | 19.35 | 19.35 | 2.76% | 902 |
| Apr 10, 2026 | 19.38 | 19.49 | 18.35 | 18.83 | 18.83 | 0.11% | 4,908 |
| Apr 9, 2026 | 19.40 | 19.40 | 18.50 | 18.81 | 18.81 | -2.84% | 13,881 |
| Apr 8, 2026 | 19.25 | 20.29 | 19.10 | 19.36 | 19.36 | 4.76% | 20,315 |
| Apr 7, 2026 | 18.42 | 18.97 | 18.42 | 18.48 | 18.48 | - | 101 |
| Apr 6, 2026 | 18.88 | 19.10 | 18.32 | 18.48 | 18.48 | -3.75% | 9,994 |
| Apr 3, 2026 | 18.48 | 19.20 | 17.60 | 19.20 | 19.20 | 3.67% | 18,918 |
| Apr 2, 2026 | 18.95 | 18.95 | 18.52 | 18.52 | 18.52 | -2.53% | 1,319 |
| Apr 1, 2026 | 18.35 | 19.20 | 18.30 | 19.00 | 19.00 | 3.88% | 2,413 |
| Mar 31, 2026 | 17.80 | 18.70 | 17.80 | 18.29 | 18.29 | 2.87% | 4,814 |
| Mar 30, 2026 | 18.80 | 18.80 | 17.77 | 17.78 | 17.78 | -1.60% | 7,448 |
| Mar 27, 2026 | 19.53 | 19.70 | 18.03 | 18.07 | 18.07 | -7.99% | 26,229 |
| Mar 26, 2026 | 19.54 | 19.90 | 19.53 | 19.64 | 19.64 | -0.15% | 17,865 |
| Mar 25, 2026 | 19.51 | 19.99 | 19.20 | 19.67 | 19.67 | 2.45% | 24,165 |
| Mar 24, 2026 | 18.41 | 19.54 | 18.41 | 19.20 | 19.20 | - | 406 |
| Mar 19, 2026 | 19.25 | 19.29 | 19.18 | 19.20 | 19.20 | 1.80% | 1,250 |
| Mar 18, 2026 | 18.88 | 19.29 | 18.85 | 18.86 | 18.86 | -0.11% | 3,061 |
| Mar 17, 2026 | 19.53 | 19.53 | 18.85 | 18.88 | 18.88 | -0.11% | 5,764 |
| Mar 16, 2026 | 19.51 | 19.57 | 18.85 | 18.90 | 18.90 | -3.08% | 1,189 |
| Mar 13, 2026 | 19.60 | 19.69 | 18.86 | 19.50 | 19.50 | 3.34% | 26,023 |
| Mar 12, 2026 | 18.41 | 20.00 | 18.41 | 18.87 | 18.87 | 0.11% | 7,954 |
| Mar 11, 2026 | 20.51 | 20.51 | 18.40 | 18.85 | 18.85 | -6.13% | 43,684 |
| Mar 10, 2026 | 18.49 | 20.34 | 17.21 | 20.08 | 20.08 | 8.60% | 73,826 |
| Mar 9, 2026 | 19.63 | 21.07 | 17.66 | 18.49 | 18.49 | -5.76% | 14,584 |
| Mar 6, 2026 | 20.50 | 20.50 | 19.49 | 19.62 | 19.62 | -0.41% | 10,527 |
| Mar 5, 2026 | 19.67 | 20.15 | 19.67 | 19.70 | 19.70 | 6.14% | 4,129 |
| Mar 4, 2026 | 18.00 | 20.24 | 18.00 | 18.56 | 18.56 | 0.87% | 65,413 |
| Mar 3, 2026 | 18.03 | 18.99 | 18.03 | 18.40 | 18.40 | 0.38% | 2,311 |
| Mar 2, 2026 | 18.00 | 19.80 | 18.00 | 18.33 | 18.33 | -7.38% | 2,193 |
| Feb 27, 2026 | 19.07 | 20.19 | 18.01 | 19.79 | 19.79 | 3.78% | 2,946 |
| Feb 26, 2026 | 18.52 | 20.45 | 18.00 | 19.07 | 19.07 | -0.26% | 27,179 |
| Feb 25, 2026 | 19.90 | 20.97 | 18.22 | 19.12 | 19.12 | -3.92% | 2,254 |
| Feb 24, 2026 | 22.00 | 23.23 | 19.84 | 19.90 | 19.90 | -9.71% | 88,118 |
| Feb 23, 2026 | 20.79 | 22.87 | 20.79 | 22.04 | 22.04 | 6.01% | 57,803 |
| Feb 20, 2026 | 19.01 | 21.03 | 18.51 | 20.79 | 20.79 | 8.73% | 28,112 |
| Feb 19, 2026 | 20.00 | 20.00 | 19.01 | 19.12 | 19.12 | -4.40% | 6,983 |
| Feb 18, 2026 | 20.15 | 20.49 | 19.35 | 20.00 | 20.00 | -0.74% | 18,160 |
| Feb 17, 2026 | 22.04 | 22.90 | 19.88 | 20.15 | 20.15 | -8.78% | 66,431 |
| Feb 16, 2026 | 23.80 | 24.00 | 22.04 | 22.09 | 22.09 | -9.80% | 53,951 |
| Feb 13, 2026 | 26.98 | 28.48 | 23.75 | 24.49 | 24.49 | -7.20% | 379,937 |
| Feb 12, 2026 | 27.20 | 27.20 | 25.76 | 26.39 | 26.39 | -0.75% | 4,118 |
| Feb 11, 2026 | 27.74 | 27.74 | 26.25 | 26.59 | 26.59 | -1.52% | 2,529 |
| Feb 10, 2026 | 27.49 | 27.55 | 26.61 | 27.00 | 27.00 | 1.28% | 4,828 |
| Feb 9, 2026 | 27.97 | 27.97 | 26.51 | 26.66 | 26.66 | -3.05% | 2,178 |
| Feb 6, 2026 | 28.03 | 28.24 | 27.01 | 27.50 | 27.50 | -1.89% | 9,675 |
| Feb 4, 2026 | 29.06 | 29.06 | 26.52 | 28.03 | 28.03 | -4.89% | 19,017 |
| Feb 3, 2026 | 29.25 | 29.50 | 28.52 | 29.47 | 29.47 | 3.55% | 6,638 |
| Feb 2, 2026 | 27.98 | 29.80 | 27.20 | 28.46 | 28.46 | 4.94% | 18,896 |
| Jan 30, 2026 | 27.17 | 27.75 | 26.75 | 27.12 | 27.12 | -0.18% | 16,517 |
| Jan 29, 2026 | 28.25 | 28.94 | 26.91 | 27.17 | 27.17 | -6.21% | 71,055 |
| Jan 28, 2026 | 30.89 | 30.89 | 28.51 | 28.97 | 28.97 | -3.59% | 32,689 |
| Jan 27, 2026 | 31.18 | 31.99 | 30.00 | 30.05 | 30.05 | -3.62% | 177,177 |
| Jan 26, 2026 | 32.70 | 32.70 | 31.01 | 31.18 | 31.18 | -3.41% | 29,094 |
| Jan 23, 2026 | 31.70 | 32.49 | 31.25 | 32.28 | 32.28 | 1.83% | 211,171 |
| Jan 22, 2026 | 32.90 | 32.90 | 31.50 | 31.70 | 31.70 | -2.10% | 22,699 |
| Jan 21, 2026 | 32.94 | 33.24 | 32.03 | 32.38 | 32.38 | 0.22% | 60,577 |
| Jan 20, 2026 | 32.60 | 33.25 | 32.01 | 32.31 | 32.31 | -0.55% | 49,707 |
| Jan 19, 2026 | 35.70 | 35.70 | 31.30 | 32.49 | 32.49 | -5.91% | 159,135 |
| Jan 16, 2026 | 32.74 | 35.45 | 32.01 | 34.53 | 34.53 | 6.41% | 154,719 |
| Jan 15, 2026 | 30.69 | 35.14 | 30.69 | 32.45 | 32.45 | 0.43% | 126,736 |
| Jan 14, 2026 | 34.95 | 36.00 | 32.10 | 32.31 | 32.31 | -5.42% | 158,636 |
| Jan 13, 2026 | 31.51 | 34.16 | 30.70 | 34.16 | 34.16 | 10.02% | 346,696 |
| Jan 12, 2026 | 32.11 | 32.20 | 30.69 | 31.05 | 31.05 | -3.03% | 31,384 |
| Jan 9, 2026 | 32.00 | 32.44 | 31.62 | 32.02 | 32.02 | 0.06% | 8,553 |
| Jan 8, 2026 | 32.00 | 32.49 | 31.05 | 32.00 | 32.00 | 1.88% | 57,191 |
| Jan 7, 2026 | 33.50 | 33.50 | 31.05 | 31.41 | 31.41 | -2.18% | 50,902 |
| Jan 6, 2026 | 31.80 | 34.92 | 29.21 | 32.11 | 32.11 | -1.05% | 238,443 |
| Jan 5, 2026 | 32.00 | 34.50 | 30.75 | 32.45 | 32.45 | -0.83% | 189,560 |
| Jan 2, 2026 | 35.00 | 35.00 | 31.90 | 32.72 | 32.72 | -6.57% | 131,332 |
| Jan 1, 2026 | 35.69 | 36.44 | 34.06 | 35.02 | 35.02 | -1.68% | 156,437 |
| Dec 31, 2025 | 32.50 | 35.63 | 32.50 | 35.62 | 35.62 | 9.97% | 522,083 |
| Dec 30, 2025 | 31.59 | 33.80 | 31.59 | 32.39 | 32.39 | -4.79% | 47,791 |
| Dec 29, 2025 | 37.91 | 41.25 | 33.90 | 34.02 | 34.02 | -9.69% | 288,141 |
| Dec 26, 2025 | 36.00 | 38.84 | 34.12 | 37.67 | 37.67 | 6.23% | 159,985 |
| Dec 24, 2025 | 35.00 | 35.54 | 31.00 | 35.46 | 35.46 | 9.75% | 441,227 |
| Dec 23, 2025 | 32.31 | 32.31 | 29.01 | 32.31 | 32.31 | 10.01% | 391,724 |
| Dec 22, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 10.00% | 44,930 |
| Dec 19, 2025 | 24.27 | 26.70 | 24.27 | 26.70 | 26.70 | 10.01% | 58,475 |
| Dec 18, 2025 | 25.97 | 25.97 | 24.25 | 24.27 | 24.27 | -0.86% | 8,936 |
| Dec 17, 2025 | 25.42 | 27.00 | 24.00 | 24.48 | 24.48 | -3.70% | 56,052 |
| Dec 16, 2025 | 28.11 | 28.11 | 25.30 | 25.42 | 25.42 | -9.57% | 131,508 |
| Dec 15, 2025 | 30.27 | 30.27 | 27.61 | 28.11 | 28.11 | -7.14% | 63,173 |
| Dec 12, 2025 | 34.00 | 34.00 | 29.82 | 30.27 | 30.27 | -8.63% | 178,788 |
| Dec 11, 2025 | 35.19 | 35.19 | 32.40 | 33.13 | 33.13 | 3.56% | 579,952 |
| Dec 10, 2025 | 31.99 | 31.99 | 27.05 | 31.99 | 31.99 | 10.01% | 489,544 |
| Dec 9, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 9.98% | 34,853 |
| Dec 8, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 9.98% | 108,421 |
| 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 |