First IBL Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.090	13.770	11.840	12.000	12.000	203,596
2026-04-22	13.020	14.240	13.020	13.160	13.160	44,694
2026-04-21	14.000	14.740	13.450	13.790	13.790	811,717
2026-04-20	12.230	13.410	11.690	13.410	13.410	372,232
2026-04-17	12.300	12.300	11.660	12.190	12.190	32,713
2026-04-16	12.890	12.940	11.550	11.650	11.650	89,045
2026-04-15	13.000	13.000	11.500	12.190	12.190	120,473
2026-04-14	11.350	12.280	11.200	12.000	12.000	90,285
2026-04-13	12.100	12.100	11.000	11.160	11.160	29,615
2026-04-10	12.200	12.400	11.350	12.100	12.100	89,983
2026-04-09	11.650	12.200	11.200	11.740	11.740	66,542
2026-04-08	12.170	12.170	11.370	11.460	11.460	54,592
2026-04-07	11.490	11.600	10.600	11.210	11.210	33,909
2026-04-06	11.500	11.500	10.200	11.240	11.240	26,009
2026-04-03	10.500	11.490	10.250	11.000	11.000	72,372
2026-04-02	11.100	11.680	10.700	11.100	11.100	10,623
2026-04-01	11.010	11.740	10.800	11.110	11.110	53,533
2026-03-31	10.990	11.490	10.480	11.030	11.030	97,127
2026-03-30	11.280	11.870	11.050	11.050	11.050	53,751
2026-03-27	14.000	14.350	12.280	12.280	12.280	318,915
2026-03-26	13.600	13.640	13.020	13.640	13.640	292,569
2026-03-25	11.700	12.400	11.500	12.400	12.400	165,071
2026-03-24	11.000	11.700	10.150	11.270	11.270	182,755
2026-03-19	10.130	11.000	10.120	10.730	10.730	63,084
2026-03-18	9.810	11.010	9.400	10.670	10.670	212,956
2026-03-17	10.600	10.600	10.000	10.010	10.010	16,093
2026-03-16	10.200	10.500	9.900	10.000	10.000	83,200
2026-03-13	11.440	11.440	10.170	10.460	10.460	1,250
2026-03-12	10.790	10.900	10.010	10.490	10.490	3,920
2026-03-11	10.890	10.890	10.100	10.100	10.100	30,934
2026-03-10	10.710	11.500	9.680	10.350	10.350	105,263
2026-03-09	10.320	11.200	9.510	10.700	10.700	107,015
2026-03-06	11.650	11.650	10.310	10.320	10.320	3,106
2026-03-05	10.420	11.100	10.060	11.070	11.070	67,485
2026-03-04	9.120	10.900	9.120	10.370	10.370	27,716
2026-03-03	9.700	10.300	9.700	10.060	10.060	23,659
2026-03-02	9.500	10.300	9.500	10.010	10.010	108,727
2026-02-27	10.000	10.290	10.000	10.090	10.090	119,824
2026-02-26	9.990	10.440	9.800	10.310	10.310	181,194
2026-02-25	12.480	12.480	10.370	10.370	10.370	457,279
2026-02-24	10.200	11.520	10.000	11.520	11.520	204,471
2026-02-23	10.240	10.590	9.710	10.470	10.470	189,005
2026-02-20	10.200	10.850	9.580	9.850	9.850	217,880
2026-02-19	11.500	11.890	10.150	10.340	10.340	105,697
2026-02-18	11.150	11.450	11.150	11.260	11.260	15,576
2026-02-17	11.600	11.600	11.130	11.140	11.140	28,891
2026-02-16	11.830	12.340	11.250	11.560	11.560	66,064
2026-02-13	12.050	12.410	11.820	12.020	12.020	28,501
2026-02-12	12.100	13.000	12.000	12.060	12.060	162,889
2026-02-11	12.940	13.830	11.750	12.850	12.850	730,874
2026-02-10	13.450	13.940	12.300	12.570	12.570	206,866
2026-02-09	14.390	14.390	13.400	13.450	13.450	187,813
2026-02-06	13.950	14.480	12.660	13.280	13.280	559,970
2026-02-04	15.000	15.360	13.700	13.880	13.880	571,153
2026-02-03	15.700	15.990	14.310	14.820	14.820	858,441
2026-02-02	15.950	16.490	14.740	15.170	15.170	1,802,274
2026-01-30	16.650	20.020	16.380	16.380	16.380	1,888,237
2026-01-29	22.240	22.240	18.200	18.200	18.200	3,120,698
2026-01-28	19.200	20.220	17.900	20.220	20.220	1,534,181
2026-01-27	17.500	18.390	15.610	18.380	18.380	1,535,614

← NewerPage 3 of 13 · 734 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.