First IBL Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,000 |
| 2022-06-20 | 5.100 | 5.100 | 4.600 | 5.100 | 5.100 | 50,500 |
| 2022-06-16 | 4.000 | 4.600 | 3.660 | 4.600 | 4.600 | 60,500 |
| 2022-06-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 58,000 |
| 2022-06-14 | 5.150 | 5.150 | 4.150 | 5.150 | 5.150 | 14,000 |
| 2022-06-13 | 5.490 | 5.490 | 4.110 | 4.150 | 4.150 | 8,000 |
| 2022-06-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 27,000 |
| 2022-06-08 | 4.800 | 4.810 | 4.800 | 4.800 | 4.800 | 17,000 |
| 2022-06-06 | 5.800 | 5.800 | 5.000 | 5.800 | 5.800 | 54,500 |
| 2022-06-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2022-05-17 | 5.000 | 5.790 | 5.000 | 5.790 | 5.790 | 1,500 |
| 2022-04-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100,000 |
| 2022-04-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,500 |
| 2022-04-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-04-08 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 500 |
| 2022-04-01 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 1,000 |
| 2022-03-24 | 6.000 | 6.000 | 5.490 | 6.000 | 6.000 | 1,000 |
| 2022-03-18 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2,000 |
| 2022-03-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2022-03-16 | 5.440 | 5.500 | 4.500 | 5.100 | 5.100 | 10,000 |
| 2022-03-15 | 4.980 | 4.990 | 4.500 | 4.500 | 4.500 | 1,500 |
| 2022-03-14 | 4.240 | 4.980 | 4.240 | 4.980 | 4.980 | 11,500 |
| 2022-03-11 | 4.000 | 4.440 | 4.000 | 4.010 | 4.010 | 7,500 |
| 2022-02-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2022-02-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-02-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2022-01-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2022-01-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2022-01-12 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 6,500 |
| 2022-01-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 500 |
| 2022-01-06 | 6.510 | 6.650 | 6.050 | 6.050 | 6.050 | 5,000 |
| 2022-01-03 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 1,000 |
| 2021-12-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 500 |
| 2021-12-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 500 |
| 2021-12-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 45,000 |
| 2021-12-24 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 54,000 |
| 2021-12-23 | 6.000 | 6.800 | 5.500 | 6.800 | 6.800 | 56,500 |
| 2021-12-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5,000 |
| 2021-12-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2021-12-14 | 6.000 | 6.450 | 6.000 | 6.450 | 6.450 | 2,000 |
| 2021-12-10 | 5.920 | 7.300 | 5.920 | 6.340 | 6.340 | 240,500 |
| 2021-12-09 | 4.930 | 6.920 | 4.930 | 6.920 | 6.920 | 1,500 |
| 2021-12-08 | 5.100 | 6.450 | 5.000 | 5.930 | 5.930 | 45,000 |
| 2021-12-07 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 2,000 |
| 2021-12-03 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 500 |
| 2021-12-02 | 5.490 | 5.490 | 5.480 | 5.480 | 5.480 | 16,000 |
| 2021-11-30 | 6.250 | 6.900 | 6.050 | 6.480 | 6.480 | 6,000 |
| 2021-11-25 | 7.380 | 7.380 | 6.900 | 6.900 | 6.900 | 7,000 |
| 2021-11-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4,000 |
| 2021-11-22 | 7.050 | 7.050 | 6.700 | 7.050 | 7.050 | 17,000 |
| 2021-11-19 | 6.110 | 7.690 | 6.110 | 7.170 | 7.170 | 27,000 |
| 2021-11-18 | 6.510 | 6.980 | 6.510 | 6.750 | 6.750 | 19,000 |
| 2021-11-17 | 7.470 | 7.470 | 6.620 | 7.240 | 7.240 | 39,500 |
| 2021-11-16 | 5.800 | 6.840 | 5.510 | 6.580 | 6.580 | 178,500 |
| 2021-11-15 | 6.010 | 6.010 | 5.510 | 5.850 | 5.850 | 98,500 |
| 2021-11-12 | 6.150 | 7.850 | 6.110 | 6.510 | 6.510 | 134,500 |
| 2021-11-11 | 7.110 | 7.980 | 7.110 | 7.110 | 7.110 | 50,000 |
| 2021-11-10 | 7.400 | 8.240 | 7.400 | 8.110 | 8.110 | 4,000 |
| 2021-11-09 | 7.810 | 8.400 | 7.810 | 8.400 | 8.400 | 3,500 |
| 2021-11-08 | 8.500 | 8.610 | 8.500 | 8.610 | 8.610 | 7,000 |
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.