First IBL Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.100 | 7.250 | 7.000 | 7.200 | 7.200 | 135,120 |
| 2025-08-05 | 6.810 | 7.050 | 6.810 | 7.010 | 7.010 | 20,334 |
| 2025-08-04 | 7.240 | 7.240 | 6.780 | 6.790 | 6.790 | 1,932 |
| 2025-08-01 | 7.200 | 7.470 | 6.790 | 6.890 | 6.890 | 16,418 |
| 2025-07-31 | 6.700 | 7.330 | 6.700 | 7.200 | 7.200 | 95,791 |
| 2025-07-30 | 7.400 | 7.400 | 6.950 | 6.970 | 6.970 | 455,996 |
| 2025-07-29 | 6.920 | 7.400 | 6.920 | 7.240 | 7.240 | 75,377 |
| 2025-07-28 | 6.950 | 7.500 | 6.950 | 7.200 | 7.200 | 154,541 |
| 2025-07-25 | 6.960 | 7.350 | 6.750 | 6.760 | 6.760 | 239,057 |
| 2025-07-24 | 7.090 | 7.750 | 7.010 | 7.290 | 7.290 | 365,713 |
| 2025-07-23 | 7.290 | 7.590 | 6.860 | 7.090 | 7.090 | 385,184 |
| 2025-07-22 | 5.990 | 7.080 | 5.510 | 7.070 | 7.070 | 710,886 |
| 2025-07-21 | 5.850 | 6.220 | 5.500 | 6.080 | 6.080 | 135,701 |
| 2025-07-18 | 6.000 | 6.000 | 5.500 | 5.850 | 5.850 | 68,912 |
| 2025-07-17 | 6.440 | 6.690 | 5.520 | 6.000 | 6.000 | 333,611 |
| 2025-07-16 | 5.400 | 6.450 | 5.000 | 6.450 | 6.450 | 460,271 |
| 2025-07-15 | 6.250 | 6.250 | 5.260 | 5.450 | 5.450 | 183,377 |
| 2025-07-14 | 7.600 | 7.600 | 6.100 | 6.250 | 6.250 | 302,489 |
| 2025-07-11 | 6.450 | 6.600 | 6.010 | 6.600 | 6.600 | 291,382 |
| 2025-07-10 | 4.700 | 5.600 | 4.700 | 5.600 | 5.600 | 300,411 |
| 2025-07-09 | 4.600 | 4.690 | 4.600 | 4.600 | 4.600 | 2,104 |
| 2025-07-08 | 4.600 | 4.600 | 4.410 | 4.600 | 4.600 | 1,766 |
| 2025-07-07 | 4.700 | 4.700 | 4.350 | 4.410 | 4.410 | 1,044 |
| 2025-07-04 | 4.790 | 4.890 | 4.500 | 4.550 | 4.550 | 38,793 |
| 2025-07-03 | 4.690 | 4.800 | 4.500 | 4.790 | 4.790 | 5,100 |
| 2025-07-02 | 4.710 | 4.710 | 4.530 | 4.540 | 4.540 | 10,999 |
| 2025-07-01 | 4.910 | 5.130 | 4.200 | 4.660 | 4.660 | 38,862 |
| 2025-06-30 | 5.300 | 5.300 | 4.730 | 4.800 | 4.800 | 33,266 |
| 2025-06-27 | 5.470 | 5.730 | 4.800 | 5.090 | 5.090 | 54,160 |
| 2025-06-26 | 5.340 | 5.380 | 4.990 | 5.340 | 5.340 | 90,345 |
| 2025-06-25 | 4.970 | 4.970 | 4.400 | 4.650 | 4.650 | 53,556 |
| 2025-06-24 | 4.250 | 4.550 | 4.000 | 4.140 | 4.140 | 20,067 |
| 2025-06-20 | 4.230 | 4.290 | 3.870 | 4.220 | 4.220 | 39,558 |
| 2025-06-19 | 4.300 | 4.690 | 4.100 | 4.360 | 4.360 | 112,536 |
| 2025-06-18 | 4.700 | 4.950 | 4.210 | 4.290 | 4.290 | 67,066 |
| 2025-06-17 | 5.390 | 5.390 | 4.720 | 4.830 | 4.830 | 89,243 |
| 2025-06-16 | 4.880 | 5.250 | 4.590 | 4.890 | 4.890 | 209,759 |
| 2025-06-13 | 3.600 | 4.600 | 3.310 | 4.340 | 4.340 | 96,603 |
| 2025-06-12 | 4.050 | 4.200 | 4.040 | 4.130 | 4.130 | 54,951 |
| 2025-06-11 | 4.350 | 4.350 | 4.030 | 4.200 | 4.200 | 55,013 |
| 2025-06-10 | 4.400 | 4.690 | 4.000 | 4.110 | 4.110 | 525,551 |
| 2025-06-05 | 3.500 | 4.200 | 3.100 | 4.200 | 4.200 | 582,045 |
| 2025-06-04 | 3.350 | 3.500 | 3.110 | 3.200 | 3.200 | 27,617 |
| 2025-06-03 | 3.250 | 3.500 | 3.250 | 3.350 | 3.350 | 42,468 |
| 2025-06-02 | 3.240 | 3.250 | 3.240 | 3.250 | 3.250 | 10,000 |
| 2025-05-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 9,537 |
| 2025-05-26 | 3.050 | 3.190 | 3.000 | 3.190 | 3.190 | 5,463 |
| 2025-05-23 | 3.360 | 3.360 | 3.030 | 3.200 | 3.200 | 225 |
| 2025-05-22 | 3.390 | 3.390 | 3.200 | 3.200 | 3.200 | 201 |
| 2025-05-19 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 5,317 |
| 2025-05-16 | 3.440 | 3.450 | 2.840 | 3.250 | 3.250 | 23,001 |
| 2025-05-14 | 3.190 | 3.500 | 3.050 | 3.050 | 3.050 | 37,562 |
| 2025-05-13 | 3.340 | 3.400 | 3.000 | 3.000 | 3.000 | 12,906 |
| 2025-05-12 | 2.650 | 3.290 | 2.650 | 3.240 | 3.240 | 6,876 |
| 2025-05-09 | 2.900 | 2.900 | 2.860 | 2.860 | 2.860 | 797 |
| 2025-05-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12,527 |
| 2025-05-06 | 2.800 | 3.150 | 2.800 | 3.100 | 3.100 | 15,021 |
| 2025-05-05 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 50 |
| 2025-05-02 | 3.150 | 3.150 | 2.800 | 3.130 | 3.130 | 615 |
| 2025-04-30 | 3.000 | 3.100 | 2.800 | 2.800 | 2.800 | 17,159 |
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.