First IBL Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.770	13.990	12.800	13.770	13.770	492,742
2026-07-22	16.800	16.800	13.740	13.770	13.770	1,709,995
2026-07-21	14.800	15.270	14.530	15.270	15.270	568,544
2026-07-20	12.600	13.880	12.000	13.880	13.880	534,616
2026-07-17	12.800	13.400	12.500	12.620	12.620	134,760
2026-07-16	12.500	13.190	12.500	12.830	12.830	250,732
2026-07-15	12.900	13.300	12.260	12.480	12.480	174,638
2026-07-14	13.750	14.200	12.400	12.530	12.530	428,998
2026-07-13	12.750	14.280	12.300	13.730	13.730	1,943,240
2026-07-10	13.000	13.340	12.160	12.980	12.980	1,228,196
2026-07-09	12.500	13.000	11.560	12.130	12.130	613,039
2026-07-08	13.600	14.000	12.400	12.840	12.840	279,745
2026-07-07	13.480	14.440	12.060	13.450	13.450	566,976
2026-07-06	13.800	14.540	12.980	13.190	13.190	1,541,605
2026-07-03	12.600	13.220	11.500	13.220	13.220	594,762
2026-07-02	11.410	12.870	11.410	12.020	12.020	401,630
2026-07-01	11.600	11.750	11.320	11.700	11.700	26,480
2026-06-30	11.000	11.630	10.900	11.400	11.400	40,007
2026-06-29	11.680	11.900	10.700	11.210	11.210	16,003
2026-06-24	11.950	11.950	11.500	11.680	11.680	14,935
2026-06-23	11.710	12.390	11.450	11.500	11.500	51,639
2026-06-22	11.860	12.400	11.800	11.830	11.830	41,649
2026-06-19	12.500	12.500	11.500	11.830	11.830	292,807
2026-06-18	12.400	13.260	12.050	12.640	12.640	552,302
2026-06-17	11.250	12.050	10.670	12.050	12.050	322,104
2026-06-16	11.000	11.350	10.560	10.950	10.950	39,940
2026-06-15	11.050	11.500	10.150	10.970	10.970	58,470
2026-06-12	11.790	11.790	10.800	11.050	11.050	71,349
2026-06-11	11.600	11.940	11.220	11.590	11.590	36,917
2026-06-10	12.500	13.000	11.500	11.540	11.540	245,581
2026-06-09	11.110	12.230	11.050	12.230	12.230	262,000
2026-06-08	11.120	11.350	10.990	11.120	11.120	39,248
2026-06-05	11.490	12.350	10.600	11.020	11.020	137,897
2026-06-04	10.500	11.410	10.500	11.410	11.410	201,748
2026-06-03	10.470	10.490	10.120	10.370	10.370	70,575
2026-06-02	10.490	10.500	10.090	10.120	10.120	17,154
2026-06-01	10.200	10.500	10.010	10.260	10.260	43,715
2026-05-29	10.600	10.600	9.900	10.150	10.150	59,425
2026-05-25	10.700	10.850	10.050	10.100	10.100	57,458
2026-05-22	10.110	10.640	9.800	10.270	10.270	45,408
2026-05-21	10.410	10.720	10.050	10.080	10.080	76,426
2026-05-20	10.930	10.930	10.210	10.350	10.350	7,193
2026-05-19	11.150	11.150	10.000	10.340	10.340	20,690
2026-05-18	11.500	11.500	10.000	10.200	10.200	21,380
2026-05-15	11.500	11.500	10.150	10.670	10.670	59,498
2026-05-14	11.590	11.590	10.850	11.130	11.130	58,875
2026-05-13	11.770	11.770	10.950	10.950	10.950	99,959
2026-05-12	11.890	11.890	11.200	11.220	11.220	21,260
2026-05-11	11.500	12.350	11.500	11.560	11.560	46,514
2026-05-08	11.850	12.440	11.720	11.900	11.900	39,805
2026-05-07	12.540	12.540	11.950	12.160	12.160	34,135
2026-05-06	12.500	12.500	11.800	12.110	12.110	255,956
2026-05-05	11.300	11.750	10.950	11.550	11.550	39,817
2026-05-04	11.490	11.850	10.800	11.190	11.190	33,713
2026-04-30	11.800	11.800	10.700	11.090	11.090	63,543
2026-04-29	12.300	12.490	11.760	11.810	11.810	27,847
2026-04-28	13.000	13.000	11.550	12.010	12.010	60,867
2026-04-27	12.100	12.800	12.070	12.540	12.540	123,025
2026-04-24	12.150	12.170	11.120	11.670	11.670	123,144
2026-04-23	13.090	13.770	11.840	12.000	12.000	203,596

← NewerPage 2 of 3 · 123 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.