KASBM share price history KASB Modaraba
KASB Modaraba (KASBM) has 994 daily sessions on file, from 15 Sep 2016 to 5 May 2023. The last close was Rs 1.19. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 2.51
- Last session
- 5 May 2023close Rs 1.19
- Sessions on file
- 99479 months
- Highest close
- Rs 3.952 Dec 2016
- Lowest close
- Rs 0.7018 Mar 2020
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 5 May 2023.
Month-end closes
KASBM month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| May 2023 | 1.19 | 1.19 | 1.10 | 143,000 | 4 |
| Apr 2023 | 1.24 | 1.24 | 1.01 | 748,000 | 14 |
| Mar 2023 | 1.30 | 1.34 | 1.09 | 193,500 | 21 |
| Feb 2023 | 1.33 | 1.38 | 1.20 | 212,000 | 18 |
| Jan 2023 | 1.35 | 1.42 | 1.21 | 208,500 | 21 |
| Dec 2022 | 1.35 | 1.38 | 1.20 | 501,500 | 21 |
| Nov 2022 | 1.38 | 1.40 | 1.19 | 815,500 | 20 |
| Oct 2022 | 1.26 | 1.60 | 1.26 | 1,035,000 | 21 |
| Sep 2022 | 1.50 | 1.75 | 1.50 | 662,500 | 19 |
| Aug 2022 | 1.67 | 1.91 | 1.59 | 1,836,500 | 21 |
| Jul 2022 | 1.55 | 1.95 | 1.50 | 430,000 | 16 |
| Jun 2022 | 1.90 | 1.90 | 1.71 | 312,500 | 20 |
| May 2022 | 1.82 | 2.02 | 1.73 | 4,351,000 | 17 |
| Apr 2022 | 2.16 | 2.20 | 1.82 | 1,085,000 | 18 |
| Mar 2022 | 1.91 | 2.26 | 1.77 | 912,000 | 21 |
| Feb 2022 | 2.10 | 2.51 | 2.00 | 1,994,500 | 20 |
| Jan 2022 | 2.06 | 2.50 | 1.95 | 1,484,000 | 21 |
| Dec 2021 | 2.01 | 2.27 | 1.70 | 1,334,500 | 23 |
| Nov 2021 | 2.42 | 2.88 | 2.15 | 1,757,000 | 22 |
| Oct 2021 | 2.12 | 2.50 | 2.05 | 1,708,500 | 20 |
| Sep 2021 | 2.51 | 3.76 | 2.48 | 6,816,500 | 22 |
| Aug 2021 | 3.64 | 3.88 | 2.77 | 17,302,500 | 20 |
| Jul 2021 | 3.10 | 3.37 | 2.50 | 23,669,500 | 19 |
| Jun 2021 | 2.69 | 3.00 | 2.39 | 3,588,000 | 22 |
| May 2021 | 2.32 | 2.43 | 1.80 | 1,912,000 | 14 |
| Apr 2021 | 2.05 | 2.70 | 1.86 | 2,901,000 | 22 |
| Mar 2021 | 2.58 | 3.70 | 2.58 | 2,765,500 | 21 |
| Feb 2021 | 2.80 | 3.27 | 1.56 | 5,099,500 | 19 |
| Jan 2021 | 1.60 | 1.69 | 1.17 | 375,500 | 17 |
| Dec 2020 | 1.22 | 1.23 | 1.01 | 77,000 | 11 |
| Nov 2020 | 1.09 | 1.26 | 0.98 | 601,500 | 17 |
| Oct 2020 | 1.15 | 1.25 | 1.02 | 902,500 | 13 |
| Sep 2020 | 1.20 | 1.35 | 1.00 | 625,500 | 21 |
| Aug 2020 | 1.20 | 1.20 | 0.90 | 117,500 | 14 |
| Jul 2020 | 0.95 | 0.95 | 0.81 | 153,500 | 12 |
| Jun 2020 | 0.90 | 0.94 | 0.80 | 173,500 | 9 |
| May 2020 | 0.90 | 0.90 | 0.80 | 332,500 | 12 |
| Apr 2020 | 0.79 | 1.03 | 0.76 | 180,000 | 10 |
| Mar 2020 | 1.06 | 1.49 | 0.70 | 116,000 | 14 |
| Feb 2020 | 1.10 | 1.35 | 1.10 | 109,500 | 9 |
| Jan 2020 | 1.44 | 1.44 | 1.07 | 1,245,500 | 17 |
| Dec 2019 | 1.07 | 1.40 | 1.04 | 2,631,500 | 17 |
| Nov 2019 | 1.00 | 1.17 | 0.79 | 439,500 | 13 |
| Oct 2019 | 1.00 | 1.00 | 0.99 | 59,500 | 4 |
| Sep 2019 | 1.00 | 1.54 | 0.98 | 10,000 | 6 |
| Aug 2019 | 1.00 | 1.00 | 1.00 | 1,000 | 2 |
| Jul 2019 | 1.19 | 1.24 | 1.00 | 928,000 | 4 |
| May 2019 | 1.21 | 1.21 | 1.07 | 2,000 | 2 |
| Apr 2019 | 1.25 | 1.60 | 1.25 | 2,500 | 2 |
| Mar 2019 | 1.90 | 1.90 | 1.30 | 3,500 | 3 |
| Feb 2019 | 1.75 | 1.75 | 1.75 | 500 | 1 |
| Dec 2018 | 1.74 | 1.74 | 1.74 | 3,000 | 2 |
| Nov 2018 | 1.50 | 1.69 | 1.49 | 2,500 | 4 |
| Oct 2018 | 1.50 | 1.50 | 1.50 | 7,500 | 2 |
| Sep 2018 | 1.50 | 1.56 | 1.50 | 6,000 | 2 |
| Aug 2018 | 1.85 | 1.85 | 1.85 | 500 | 1 |
| Jul 2018 | 1.80 | 1.90 | 1.40 | 1,500 | 3 |
| Jun 2018 | 1.71 | 1.74 | 1.71 | 2,000 | 2 |
| May 2018 | 2.00 | 2.00 | 2.00 | 5,000 | 2 |
| Apr 2018 | 2.00 | 2.00 | 2.00 | 22,000 | 3 |
| Mar 2018 | 2.10 | 2.29 | 1.81 | 13,000 | 8 |
| Feb 2018 | 2.00 | 2.30 | 2.00 | 14,000 | 5 |
| Jan 2018 | 2.00 | 2.40 | 1.80 | 144,500 | 17 |
| Dec 2017 | 1.80 | 1.97 | 1.50 | 226,000 | 10 |
| Nov 2017 | 1.57 | 2.17 | 1.51 | 16,000 | 8 |
| Oct 2017 | 1.85 | 2.32 | 1.85 | 18,500 | 7 |
| Sep 2017 | 2.10 | 2.19 | 1.80 | 32,500 | 10 |
| Aug 2017 | 2.00 | 2.68 | 1.86 | 421,500 | 15 |
| Jul 2017 | 2.50 | 2.60 | 2.30 | 2,000 | 4 |
| Jun 2017 | 2.50 | 2.93 | 2.09 | 31,500 | 9 |
| May 2017 | 2.28 | 2.81 | 2.20 | 90,500 | 17 |
| Apr 2017 | 2.50 | 2.77 | 2.31 | 27,000 | 16 |
| Mar 2017 | 2.31 | 2.90 | 2.30 | 100,500 | 14 |
| Feb 2017 | 2.97 | 3.60 | 2.84 | 167,000 | 17 |
| Jan 2017 | 3.25 | 3.72 | 3.06 | 34,500 | 14 |
| Dec 2016 | 3.02 | 3.95 | 3.02 | 109,000 | 13 |
| Nov 2016 | 3.05 | 3.36 | 2.66 | 42,500 | 10 |
| Oct 2016 | 3.00 | 3.00 | 2.36 | 26,000 | 6 |
| Sep 2016 | 2.50 | 2.70 | 2.50 | 9,500 | 6 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 5 May 2023.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 5 May 2023 | 1.19 | +3.48% | 500 |
| 4 May 2023 | 1.15 | +0.88% | 15,500 |
| 3 May 2023 | 1.14 | +3.64% | 41,000 |
| 2 May 2023 | 1.10 | -11.29% | 86,000 |
| 28 Apr 2023 | 1.24 | +19.23% | 78,500 |
| 27 Apr 2023 | 1.04 | -0.95% | 23,000 |
| 26 Apr 2023 | 1.05 | -1.87% | 11,500 |
| 20 Apr 2023 | 1.07 | +4.90% | 56,000 |
| 19 Apr 2023 | 1.02 | -0.97% | 46,000 |
| 18 Apr 2023 | 1.03 | +0.98% | 29,500 |
| 17 Apr 2023 | 1.02 | +0.99% | 2,000 |
| 13 Apr 2023 | 1.01 | -3.81% | 74,000 |
| 12 Apr 2023 | 1.05 | +0.96% | 6,000 |
| 11 Apr 2023 | 1.04 | +0.97% | 3,500 |
| 10 Apr 2023 | 1.03 | -7.21% | 306,000 |
| 7 Apr 2023 | 1.11 | -6.72% | 71,000 |
| 6 Apr 2023 | 1.19 | 0.00% | 8,000 |
| 5 Apr 2023 | 1.19 | -8.46% | 33,000 |
| 31 Mar 2023 | 1.30 | +4.84% | 500 |
| 30 Mar 2023 | 1.24 | 0.00% | 1,500 |
| 29 Mar 2023 | 1.24 | +13.76% | 500 |
| 28 Mar 2023 | 1.09 | -5.22% | 26,000 |
| 27 Mar 2023 | 1.15 | -8.00% | 500 |
| 24 Mar 2023 | 1.25 | +9.65% | 5,500 |
| 22 Mar 2023 | 1.14 | -5.00% | 7,000 |
| 21 Mar 2023 | 1.20 | 0.00% | 9,500 |
| 20 Mar 2023 | 1.20 | +3.45% | 5,500 |
| 17 Mar 2023 | 1.16 | -7.20% | 6,000 |
| 16 Mar 2023 | 1.25 | 0.00% | 13,500 |
| 15 Mar 2023 | 1.25 | 0.00% | 42,500 |
| 14 Mar 2023 | 1.25 | -1.57% | 9,000 |
| 13 Mar 2023 | 1.27 | -3.79% | 26,500 |
| 10 Mar 2023 | 1.32 | -0.75% | 6,500 |
| 9 Mar 2023 | 1.33 | +0.76% | 500 |
| 8 Mar 2023 | 1.32 | -1.49% | 11,500 |
| 7 Mar 2023 | 1.34 | +3.88% | 10,500 |
| 6 Mar 2023 | 1.29 | -3.73% | 8,500 |
| 3 Mar 2023 | 1.34 | +3.08% | 500 |
| 2 Mar 2023 | 1.30 | -2.26% | 1,500 |
| 27 Feb 2023 | 1.33 | +10.83% | 1,500 |
| 24 Feb 2023 | 1.20 | -9.09% | 18,000 |
| 23 Feb 2023 | 1.32 | -2.22% | 7,500 |
| 22 Feb 2023 | 1.35 | -0.74% | 2,000 |
| 21 Feb 2023 | 1.36 | +3.03% | 1,000 |
| 20 Feb 2023 | 1.32 | -4.35% | 135,000 |
| 17 Feb 2023 | 1.38 | +5.34% | 500 |
| 16 Feb 2023 | 1.31 | 0.00% | 500 |
| 15 Feb 2023 | 1.31 | -1.50% | 2,000 |
| 14 Feb 2023 | 1.33 | -3.62% | 3,500 |
| 13 Feb 2023 | 1.38 | +6.15% | 1,500 |
| 9 Feb 2023 | 1.30 | -1.52% | 22,500 |
| 8 Feb 2023 | 1.32 | +4.76% | 5,500 |
| 7 Feb 2023 | 1.26 | +0.80% | 1,500 |
| 6 Feb 2023 | 1.25 | -0.79% | 1,000 |
| 3 Feb 2023 | 1.26 | -8.03% | 3,500 |
| 2 Feb 2023 | 1.37 | +2.24% | 500 |
| 1 Feb 2023 | 1.34 | -0.74% | 4,500 |
| 31 Jan 2023 | 1.35 | +0.75% | 500 |
| 30 Jan 2023 | 1.34 | -5.63% | 1,000 |
| 27 Jan 2023 | 1.42 | +2.90% | 500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 5 May 2023.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 994 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on KASBM
- KASBM share price and overview
- KHTC history · Khyber Tobacco Company Limited
- META history · MetaTech Trading Limited
- PAKT history · Pakistan Tobacco Company Limited
- PMPK history · Philip Morris (Pakistan) Limited
- EFOODS history · Engro Foods Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .