First IBL Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 11.550 | 11.730 | 11.350 | 11.350 | 11.350 | 20,227 |
| 2025-10-29 | 11.580 | 11.650 | 10.500 | 10.670 | 10.670 | 15,281 |
| 2025-10-28 | 11.150 | 12.100 | 11.000 | 11.030 | 11.030 | 34,449 |
| 2025-10-27 | 11.310 | 12.100 | 11.010 | 12.100 | 12.100 | 20,388 |
| 2025-10-24 | 11.190 | 12.130 | 10.700 | 11.590 | 11.590 | 54,007 |
| 2025-10-23 | 11.300 | 11.500 | 11.030 | 11.030 | 11.030 | 4,392 |
| 2025-10-22 | 11.300 | 11.300 | 10.900 | 11.090 | 11.090 | 15,447 |
| 2025-10-21 | 11.180 | 11.410 | 11.000 | 11.320 | 11.320 | 51,504 |
| 2025-10-20 | 10.500 | 11.000 | 10.400 | 10.960 | 10.960 | 37,945 |
| 2025-10-17 | 11.110 | 11.110 | 10.100 | 10.440 | 10.440 | 104,076 |
| 2025-10-16 | 11.000 | 11.250 | 10.730 | 11.100 | 11.100 | 26,348 |
| 2025-10-15 | 10.750 | 11.400 | 10.340 | 11.000 | 11.000 | 82,856 |
| 2025-10-14 | 10.970 | 11.390 | 10.970 | 11.390 | 11.390 | 18,095 |
| 2025-10-13 | 11.240 | 11.240 | 10.200 | 10.870 | 10.870 | 59,536 |
| 2025-10-10 | 10.800 | 11.950 | 10.040 | 11.180 | 11.180 | 21,911 |
| 2025-10-09 | 10.200 | 10.890 | 10.200 | 10.880 | 10.880 | 40,217 |
| 2025-10-08 | 10.830 | 10.830 | 10.020 | 10.690 | 10.690 | 50,890 |
| 2025-10-07 | 11.000 | 11.300 | 10.750 | 10.830 | 10.830 | 17,914 |
| 2025-10-06 | 10.810 | 11.000 | 10.810 | 10.810 | 10.810 | 29,039 |
| 2025-10-03 | 11.410 | 11.950 | 11.000 | 11.130 | 11.130 | 52,321 |
| 2025-10-02 | 11.200 | 12.000 | 11.010 | 11.680 | 11.680 | 29,745 |
| 2025-10-01 | 12.190 | 12.500 | 11.000 | 11.190 | 11.190 | 101,277 |
| 2025-09-30 | 12.610 | 12.800 | 11.500 | 12.190 | 12.190 | 27,858 |
| 2025-09-29 | 13.710 | 13.710 | 12.500 | 12.610 | 12.610 | 134,768 |
| 2025-09-26 | 13.240 | 13.970 | 12.100 | 13.780 | 13.780 | 81,056 |
| 2025-09-25 | 13.150 | 13.150 | 12.610 | 13.150 | 13.150 | 258,180 |
| 2025-09-24 | 10.510 | 11.950 | 10.010 | 11.950 | 11.950 | 134,776 |
| 2025-09-23 | 10.500 | 11.000 | 10.300 | 10.860 | 10.860 | 64,471 |
| 2025-09-22 | 11.440 | 11.440 | 10.700 | 10.990 | 10.990 | 65,203 |
| 2025-09-19 | 10.600 | 11.300 | 10.500 | 11.000 | 11.000 | 263,400 |
| 2025-09-18 | 10.510 | 10.510 | 9.510 | 10.500 | 10.500 | 588,926 |
| 2025-09-17 | 8.720 | 9.510 | 8.720 | 9.510 | 9.510 | 165,975 |
| 2025-09-16 | 8.330 | 8.800 | 8.330 | 8.510 | 8.510 | 7,509 |
| 2025-09-15 | 8.720 | 9.000 | 8.330 | 8.400 | 8.400 | 14,193 |
| 2025-09-12 | 8.700 | 8.800 | 8.300 | 8.370 | 8.370 | 35,975 |
| 2025-09-11 | 8.610 | 8.790 | 8.190 | 8.510 | 8.510 | 72,713 |
| 2025-09-10 | 8.800 | 8.800 | 8.170 | 8.190 | 8.190 | 6,916 |
| 2025-09-09 | 8.890 | 8.890 | 8.310 | 8.380 | 8.380 | 7,010 |
| 2025-09-08 | 8.600 | 8.800 | 8.000 | 8.290 | 8.290 | 42,697 |
| 2025-09-05 | 8.880 | 9.150 | 8.500 | 8.600 | 8.600 | 12,308 |
| 2025-09-04 | 8.670 | 9.000 | 8.510 | 8.890 | 8.890 | 27,432 |
| 2025-09-03 | 8.770 | 9.100 | 8.500 | 8.670 | 8.670 | 43,133 |
| 2025-09-02 | 8.960 | 9.200 | 8.500 | 8.930 | 8.930 | 44,137 |
| 2025-09-01 | 8.750 | 8.990 | 8.200 | 8.960 | 8.960 | 37,837 |
| 2025-08-29 | 8.610 | 9.000 | 8.610 | 8.970 | 8.970 | 66,046 |
| 2025-08-28 | 8.880 | 9.400 | 8.560 | 8.910 | 8.910 | 190,840 |
| 2025-08-27 | 8.170 | 8.990 | 7.710 | 8.860 | 8.860 | 82,913 |
| 2025-08-26 | 8.000 | 8.650 | 7.910 | 8.590 | 8.590 | 14,429 |
| 2025-08-25 | 7.900 | 8.880 | 7.810 | 8.650 | 8.650 | 31,731 |
| 2025-08-22 | 8.870 | 8.870 | 7.550 | 7.900 | 7.900 | 26,203 |
| 2025-08-21 | 8.600 | 9.000 | 8.000 | 8.420 | 8.420 | 113,891 |
| 2025-08-20 | 8.910 | 9.480 | 8.520 | 8.600 | 8.600 | 77,912 |
| 2025-08-19 | 8.500 | 9.000 | 8.100 | 8.910 | 8.910 | 58,872 |
| 2025-08-18 | 8.840 | 8.840 | 8.000 | 8.540 | 8.540 | 92,959 |
| 2025-08-15 | 9.290 | 9.870 | 8.400 | 8.670 | 8.670 | 218,246 |
| 2025-08-13 | 11.250 | 11.250 | 9.290 | 9.290 | 9.290 | 751,327 |
| 2025-08-12 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 127,984 |
| 2025-08-11 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 47,454 |
| 2025-08-08 | 7.550 | 8.320 | 7.550 | 8.320 | 8.320 | 120,258 |
| 2025-08-07 | 7.200 | 7.700 | 7.000 | 7.320 | 7.320 | 392,533 |
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.