First IBL Modaraba historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	15.200	15.200	15.200	15.200	15.200	29,484
2026-01-22	13.820	13.820	13.820	13.820	13.820	60,216
2026-01-21	12.560	12.560	12.560	12.560	12.560	323,749
2026-01-20	9.800	11.420	9.630	11.420	11.420	2,232,916
2026-01-19	10.380	10.380	10.240	10.380	10.380	501
2026-01-16	10.490	10.640	9.340	10.020	10.020	4,218
2026-01-15	10.350	10.350	10.050	10.050	10.050	388
2026-01-14	10.030	10.420	10.000	10.050	10.050	6,036
2026-01-13	10.440	10.440	10.000	10.040	10.040	3,195
2026-01-12	10.500	10.500	10.100	10.140	10.140	9,184
2026-01-09	11.390	11.390	10.020	10.500	10.500	36,074
2026-01-08	10.020	11.390	9.610	10.500	10.500	99,113
2026-01-07	10.620	10.800	10.110	10.380	10.380	25,133
2026-01-06	10.440	10.470	10.400	10.470	10.470	1,953
2026-01-05	9.770	10.730	9.770	10.570	10.570	1,416
2026-01-02	10.560	10.560	10.200	10.220	10.220	3,793
2026-01-01	10.500	10.800	10.030	10.080	10.080	9,934
2025-12-31	10.070	10.390	10.070	10.230	10.230	277
2025-12-30	10.500	10.800	10.190	10.230	10.230	4,401
2025-12-29	11.020	11.020	10.000	10.170	10.170	104,502
2025-12-26	9.740	11.240	9.740	11.000	11.000	17,284
2025-12-24	10.500	10.600	10.370	10.500	10.500	20,409
2025-12-23	11.500	11.660	10.150	10.370	10.370	15,827
2025-12-22	11.900	11.900	10.560	11.100	11.100	36,460
2025-12-19	11.960	11.960	11.010	11.500	11.500	25,267
2025-12-18	11.240	11.500	10.630	11.470	11.470	41,637
2025-12-17	10.170	11.400	10.170	11.240	11.240	3,017
2025-12-16	11.600	11.600	9.990	11.010	11.010	16,113
2025-12-15	11.610	11.980	11.000	11.100	11.100	81,591
2025-12-12	12.000	12.340	11.520	11.640	11.640	5,538
2025-12-11	11.300	12.250	11.100	11.990	11.990	17,084
2025-12-10	12.200	12.200	11.180	11.300	11.300	13,318
2025-12-09	11.800	11.950	11.150	11.610	11.610	4,352
2025-12-08	11.750	11.760	11.250	11.740	11.740	13,218
2025-12-05	11.520	11.750	11.210	11.510	11.510	6,739
2025-12-04	11.880	12.210	11.330	11.520	11.520	33,438
2025-12-03	12.380	13.000	11.200	11.880	11.880	103,155
2025-12-02	11.030	11.990	11.030	11.820	11.820	13,773
2025-12-01	11.200	11.490	10.500	11.480	11.480	5,791
2025-11-28	11.810	11.890	10.840	10.980	10.980	35,085
2025-11-27	12.300	12.300	11.600	12.040	12.040	1,700
2025-11-26	12.490	12.490	11.500	11.500	11.500	2,100
2025-11-25	12.470	12.470	12.470	12.470	12.470	500
2025-11-24	12.500	12.640	11.510	12.250	12.250	29,581
2025-11-21	12.200	12.500	12.000	12.500	12.500	52,400
2025-11-20	12.000	12.100	12.000	12.000	12.000	9,152
2025-11-19	12.160	12.170	12.050	12.060	12.060	1,575
2025-11-18	12.250	12.250	11.560	11.930	11.930	3,500
2025-11-17	11.530	12.400	11.400	12.300	12.300	7,473
2025-11-14	11.720	12.450	11.720	12.440	12.440	4,720
2025-11-13	11.620	12.400	11.200	11.820	11.820	24,156
2025-11-12	11.980	12.500	11.100	11.970	11.970	11,594
2025-11-11	11.810	12.620	11.500	11.700	11.700	3,898
2025-11-10	12.010	12.630	11.810	12.620	12.620	9,645
2025-11-07	12.430	12.430	11.450	12.360	12.360	20,047
2025-11-06	11.500	12.000	11.170	11.980	11.980	38,369
2025-11-05	11.890	12.000	11.500	11.920	11.920	40,724
2025-11-04	11.750	11.980	11.750	11.890	11.890	2,068
2025-11-03	11.750	11.980	11.120	11.750	11.750	18,389
2025-10-31	11.350	12.390	11.000	11.840	11.840	114,825

← NewerPage 4 of 13 · 730 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.