First IBL Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	3.130	3.130	3.130	3.130	3.130	500
2024-02-29	3.100	3.400	3.100	3.400	3.400	1,000
2024-02-23	3.000	3.600	3.000	3.600	3.600	4,500
2024-02-21	3.000	3.400	3.000	3.400	3.400	35,000
2024-02-20	3.100	3.100	3.100	3.100	3.100	500
2024-02-13	3.600	3.600	3.600	3.600	3.600	500
2024-02-07	3.110	3.110	3.110	3.110	3.110	500
2024-02-06	3.280	3.300	3.280	3.300	3.300	2,000
2024-02-02	3.000	3.150	3.000	3.100	3.100	70,000
2024-01-29	3.350	3.500	3.350	3.500	3.500	2,000
2024-01-26	3.020	3.020	3.000	3.010	3.010	5,000
2024-01-25	3.260	3.260	3.100	3.120	3.120	121,000
2024-01-24	3.360	3.550	3.350	3.360	3.360	500
2024-01-23	3.360	3.360	3.350	3.360	3.360	5,500
2024-01-22	3.300	3.300	3.300	3.300	3.300	1,000
2024-01-19	3.800	3.800	3.800	3.800	3.800	12,000
2024-01-18	3.500	3.800	3.500	3.800	3.800	15,000
2024-01-17	3.010	3.010	3.000	3.000	3.000	15,000
2024-01-10	3.800	3.800	3.800	3.800	3.800	5,000
2024-01-09	3.700	3.800	3.700	3.700	3.700	12,000
2024-01-08	3.700	3.700	3.250	3.250	3.250	6,000
2024-01-05	3.700	3.700	3.700	3.700	3.700	5,500
2024-01-02	3.210	3.700	3.210	3.600	3.600	30,500
2024-01-01	3.580	3.580	3.470	3.470	3.470	10,000
2023-12-29	3.600	3.600	2.630	2.630	2.630	1,000
2023-12-28	3.200	3.600	3.200	3.580	3.580	48,000
2023-12-22	3.290	3.600	3.290	3.460	3.460	41,500
2023-12-21	3.440	3.600	3.440	3.600	3.600	43,000
2023-12-19	2.700	2.800	2.520	2.800	2.800	3,500
2023-12-18	3.390	3.390	3.390	3.390	3.390	500
2023-12-12	3.600	3.600	3.600	3.600	3.600	3,000
2023-12-11	2.400	3.170	2.400	3.130	3.130	34,500
2023-12-08	3.170	3.170	3.170	3.170	3.170	500
2023-12-07	2.900	2.910	2.900	2.900	2.900	17,000
2023-12-06	2.900	2.940	2.800	2.850	2.850	62,000
2023-12-05	2.700	2.700	2.700	2.700	2.700	5,500
2023-12-04	2.540	2.650	2.500	2.650	2.650	48,000
2023-12-01	2.500	2.500	2.500	2.500	2.500	2,000
2023-11-30	2.500	2.500	2.500	2.500	2.500	3,000
2023-11-28	2.450	2.600	2.450	2.600	2.600	10,000
2023-11-27	2.450	2.600	2.300	2.500	2.500	12,000
2023-11-22	2.450	2.450	2.450	2.450	2.450	1,000
2023-11-21	2.500	2.510	2.500	2.500	2.500	9,000
2023-11-20	2.500	2.500	2.500	2.500	2.500	9,000
2023-11-15	2.700	2.700	2.500	2.650	2.650	53,500
2023-11-10	2.700	2.700	2.700	2.700	2.700	500
2023-11-08	2.690	2.690	2.650	2.650	2.650	6,000
2023-11-07	2.400	2.400	2.400	2.400	2.400	8,000
2023-11-02	2.300	2.300	2.200	2.250	2.250	8,500
2023-10-30	2.210	2.210	2.210	2.210	2.210	500
2023-10-27	2.300	2.500	2.300	2.500	2.500	2,500
2023-10-26	2.300	2.300	2.150	2.150	2.150	28,000
2023-10-25	2.260	2.260	2.180	2.190	2.190	44,500
2023-10-24	2.500	2.500	2.200	2.200	2.200	16,000
2023-10-23	2.600	2.600	2.120	2.200	2.200	116,000
2023-10-20	2.600	2.600	2.600	2.600	2.600	4,500
2023-10-19	2.400	2.650	2.400	2.640	2.640	69,500
2023-10-18	2.500	2.650	2.500	2.600	2.600	27,500
2023-10-17	2.600	2.600	2.260	2.340	2.340	9,500
2023-10-13	2.200	2.200	2.200	2.200	2.200	47,000

← NewerPage 10 of 13 · 735 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.