First IBL Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 2.500 | 2.500 | 2.110 | 2.120 | 2.120 | 50,000 |
| 2023-10-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 500 |
| 2023-09-18 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 500 |
| 2023-07-31 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 15,000 |
| 2023-07-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2023-07-20 | 3.090 | 3.090 | 3.080 | 3.090 | 3.090 | 12,500 |
| 2023-07-18 | 2.650 | 2.710 | 2.650 | 2.700 | 2.700 | 23,500 |
| 2023-07-17 | 3.000 | 3.100 | 2.450 | 3.000 | 3.000 | 93,500 |
| 2023-07-06 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 6,000 |
| 2023-07-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-07-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-06-15 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1,000 |
| 2023-06-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,000 |
| 2023-06-09 | 2.610 | 2.610 | 2.600 | 2.600 | 2.600 | 5,500 |
| 2023-06-07 | 3.060 | 3.060 | 2.700 | 2.820 | 2.820 | 229,000 |
| 2023-05-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 |
| 2023-04-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 500 |
| 2023-04-18 | 4.930 | 4.940 | 4.930 | 4.940 | 4.940 | 2,000 |
| 2023-04-17 | 4.900 | 5.890 | 4.900 | 4.920 | 4.920 | 32,000 |
| 2023-03-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2023-03-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2023-03-10 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,000 |
| 2023-02-28 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 500 |
| 2023-02-27 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 500 |
| 2023-02-23 | 6.890 | 6.890 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2023-02-09 | 4.700 | 6.000 | 4.700 | 6.000 | 6.000 | 22,000 |
| 2023-01-05 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 500 |
| 2022-12-30 | 5.400 | 5.670 | 5.300 | 5.670 | 5.670 | 12,000 |
| 2022-12-29 | 4.950 | 5.250 | 4.950 | 5.250 | 5.250 | 1,000 |
| 2022-12-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2022-12-23 | 3.550 | 3.750 | 3.550 | 3.750 | 3.750 | 1,000 |
| 2022-12-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2022-12-15 | 4.100 | 4.100 | 3.900 | 3.900 | 3.900 | 5,000 |
| 2022-12-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10,500 |
| 2022-11-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2022-11-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-11-23 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,000 |
| 2022-11-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2022-11-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 500 |
| 2022-11-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2022-11-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2022-11-08 | 4.990 | 5.450 | 4.990 | 5.450 | 5.450 | 3,000 |
| 2022-11-01 | 4.630 | 5.000 | 4.630 | 4.700 | 4.700 | 11,000 |
| 2022-10-31 | 5.000 | 5.880 | 5.000 | 5.630 | 5.630 | 66,500 |
| 2022-10-28 | 4.000 | 4.990 | 4.000 | 4.900 | 4.900 | 14,500 |
| 2022-10-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2022-10-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2022-10-17 | 4.200 | 4.200 | 3.840 | 3.950 | 3.950 | 48,500 |
| 2022-08-24 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 200,000 |
| 2022-08-02 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 200,000 |
| 2022-07-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2022-07-22 | 4.840 | 4.840 | 3.160 | 3.720 | 3.720 | 312,000 |
| 2022-07-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 500 |
| 2022-07-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 500 |
| 2022-07-04 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 2,000 |
| 2022-06-30 | 3.930 | 5.000 | 3.930 | 4.850 | 4.850 | 17,000 |
| 2022-06-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2022-06-27 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 1,500 |
| 2022-06-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,000 |
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.