First IBL Modaraba historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.640	16.650	14.910	16.650	16.650	751,284
2026-10-16	15.340	15.600	14.900	15.140	15.140	95,041
2026-10-15	15.330	16.300	15.100	15.200	15.200	138,697
2026-10-14	15.790	15.790	14.930	15.240	15.240	82,218
2026-10-13	15.780	16.700	14.840	15.550	15.550	475,039
2026-10-12	15.750	15.750	15.200	15.330	15.330	59,822
2026-10-09	15.500	16.000	14.930	15.690	15.690	129,475
2026-10-08	14.530	15.700	14.530	15.360	15.360	259,992
2026-10-07	14.300	15.050	14.300	14.660	14.660	107,834
2026-10-06	14.200	14.490	14.000	14.200	14.200	49,267
2026-10-05	14.800	14.990	14.000	14.100	14.100	44,310
2026-10-02	15.000	15.340	14.530	14.680	14.680	191,368
2026-10-01	14.960	16.300	14.960	15.380	15.380	825,424
2026-09-30	14.190	15.000	14.000	14.840	14.840	240,515
2026-09-29	14.280	14.290	13.750	13.890	13.890	34,114
2026-09-28	14.490	14.640	13.620	13.980	13.980	54,132
2026-09-25	14.500	14.890	13.520	14.020	14.020	98,357
2026-09-24	14.770	15.000	14.300	14.500	14.500	104,630
2026-09-23	15.010	15.400	14.510	14.730	14.730	107,095
2026-09-22	15.990	15.990	14.800	14.970	14.970	126,356
2026-09-21	15.920	16.250	15.600	15.760	15.760	132,682
2026-09-18	15.500	16.400	14.550	15.540	15.540	282,257
2026-09-17	14.310	15.620	14.120	15.150	15.150	285,109
2026-09-16	14.990	15.390	14.080	14.300	14.300	141,450
2026-09-15	15.390	15.500	14.570	15.000	15.000	197,868
2026-09-14	15.020	15.890	15.000	15.120	15.120	30,794
2026-09-11	16.480	16.480	14.550	15.500	15.500	140,376
2026-09-10	15.430	16.500	15.000	16.120	16.120	564,313
2026-09-09	15.500	15.500	14.850	15.000	15.000	77,514
2026-09-08	16.060	16.260	14.800	15.000	15.000	171,541
2026-09-07	15.530	16.980	15.110	16.060	16.060	203,031
2026-09-04	16.110	16.750	15.700	15.880	15.880	173,023
2026-09-03	16.700	17.760	16.600	16.770	16.770	254,753
2026-09-02	18.790	18.790	16.900	17.040	17.040	529,166
2026-09-01	16.000	18.700	15.500	18.390	18.390	1,630,132
2026-08-31	17.600	18.850	16.970	17.000	17.000	1,530,070
2026-08-28	22.030	23.050	18.860	18.860	18.860	2,208,136
2026-08-27	25.480	25.480	20.840	20.950	20.950	3,251,336
2026-08-25	23.160	23.160	20.020	23.160	23.160	1,561,372
2026-08-24	20.000	21.050	18.850	21.050	21.050	1,089,016
2026-08-21	19.140	19.140	19.140	19.140	19.140	274,109
2026-08-20	16.980	17.400	16.000	17.400	17.400	698,633
2026-08-19	14.090	15.820	14.090	15.820	15.820	804,296
2026-08-18	14.210	14.780	13.800	14.380	14.380	115,479
2026-08-17	14.820	15.200	13.910	14.210	14.210	237,281
2026-08-13	15.140	15.190	13.550	14.340	14.340	171,403
2026-08-12	15.890	15.890	14.750	14.910	14.910	89,607
2026-08-11	15.550	16.240	14.460	15.450	15.450	1,360,438
2026-08-10	13.260	14.760	13.020	14.760	14.760	585,123
2026-08-07	13.600	13.950	13.300	13.420	13.420	77,699
2026-08-06	13.840	14.000	13.430	13.570	13.570	84,810
2026-08-05	13.800	14.300	13.800	13.830	13.830	121,924
2026-08-04	14.590	14.590	13.960	14.040	14.040	104,136
2026-08-03	14.980	14.980	13.940	14.360	14.360	166,826
2026-07-31	14.000	15.550	14.000	14.490	14.490	382,997
2026-07-30	14.460	14.460	13.500	14.200	14.200	102,557
2026-07-29	15.000	15.250	14.200	14.460	14.460	136,914
2026-07-28	17.200	18.340	15.000	15.240	15.240	2,021,878
2026-07-27	16.670	16.670	16.670	16.670	16.670	130,005
2026-07-24	14.000	15.150	13.310	15.150	15.150	498,111

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-10-19	0.1300 PKR
2019-10-15	0.1600 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.