First IBL Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.000 | 3.100 | 2.800 | 2.800 | 2.800 | 17,159 |
| 2025-04-29 | 2.760 | 3.000 | 2.760 | 2.760 | 2.760 | 4,053 |
| 2025-04-28 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 8,041 |
| 2025-04-24 | 3.000 | 3.100 | 2.900 | 2.900 | 2.900 | 12,254 |
| 2025-04-23 | 2.750 | 2.950 | 2.750 | 2.790 | 2.790 | 2,200 |
| 2025-04-15 | 2.690 | 2.690 | 2.550 | 2.550 | 2.550 | 10 |
| 2025-04-14 | 2.700 | 2.700 | 2.550 | 2.550 | 2.550 | 64 |
| 2025-04-09 | 2.660 | 2.660 | 2.550 | 2.550 | 2.550 | 200 |
| 2025-04-08 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 5,500 |
| 2025-04-07 | 3.040 | 3.050 | 2.510 | 2.530 | 2.530 | 20,072 |
| 2025-04-04 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 10,006 |
| 2025-04-03 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 558 |
| 2025-03-27 | 2.790 | 2.900 | 2.790 | 2.900 | 2.900 | 1,909 |
| 2025-03-26 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 551 |
| 2025-03-25 | 2.800 | 2.990 | 2.800 | 2.850 | 2.850 | 5 |
| 2025-03-24 | 2.760 | 2.850 | 2.760 | 2.850 | 2.850 | 2,664 |
| 2025-03-21 | 2.800 | 3.000 | 2.740 | 2.950 | 2.950 | 39,504 |
| 2025-03-20 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 260 |
| 2025-03-19 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 15 |
| 2025-03-18 | 3.000 | 3.100 | 2.780 | 3.100 | 3.100 | 6,300 |
| 2025-03-14 | 3.100 | 3.100 | 2.700 | 2.710 | 2.710 | 20,020 |
| 2025-03-10 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 3,000 |
| 2025-03-06 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 5,512 |
| 2025-03-04 | 2.810 | 3.050 | 2.810 | 3.050 | 3.050 | 2,230 |
| 2025-03-03 | 3.000 | 3.050 | 2.920 | 3.050 | 3.050 | 183 |
| 2025-02-28 | 2.900 | 3.050 | 2.900 | 3.050 | 3.050 | 7,805 |
| 2025-02-26 | 2.900 | 3.000 | 2.900 | 2.910 | 2.910 | 70,609 |
| 2025-02-25 | 2.840 | 2.850 | 2.840 | 2.850 | 2.850 | 1,000 |
| 2025-02-24 | 3.000 | 3.450 | 2.950 | 2.950 | 2.950 | 731,988 |
| 2025-02-21 | 3.000 | 3.200 | 2.530 | 2.750 | 2.750 | 120,802 |
| 2025-02-20 | 3.000 | 3.330 | 3.000 | 3.250 | 3.250 | 73,081 |
| 2025-02-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 941 |
| 2025-02-18 | 3.000 | 3.300 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2025-02-14 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 59 |
| 2025-02-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,002 |
| 2025-02-12 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 62 |
| 2025-02-11 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 37 |
| 2025-02-10 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 534 |
| 2025-02-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 334 |
| 2025-02-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 25,000 |
| 2025-01-29 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 1,100 |
| 2025-01-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,598 |
| 2025-01-24 | 2.890 | 3.150 | 2.890 | 3.010 | 3.010 | 5,550 |
| 2025-01-23 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 1,950 |
| 2025-01-21 | 3.020 | 3.020 | 2.900 | 3.000 | 3.000 | 13,550 |
| 2025-01-20 | 3.240 | 3.240 | 3.000 | 3.000 | 3.000 | 4,580 |
| 2025-01-16 | 3.010 | 3.130 | 3.010 | 3.130 | 3.130 | 500 |
| 2025-01-15 | 3.000 | 3.200 | 3.000 | 3.130 | 3.130 | 2,252 |
| 2025-01-14 | 2.900 | 3.190 | 2.900 | 3.190 | 3.190 | 320 |
| 2025-01-09 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 366 |
| 2025-01-06 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,343 |
| 2025-01-03 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 801 |
| 2025-01-02 | 3.190 | 3.290 | 3.190 | 3.290 | 3.290 | 3,100 |
| 2025-01-01 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 197 |
| 2024-12-30 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 2,576 |
| 2024-12-26 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 29,400 |
| 2024-12-23 | 3.300 | 3.300 | 3.100 | 3.100 | 3.100 | 5,600 |
| 2024-12-20 | 3.020 | 3.280 | 3.010 | 3.280 | 3.280 | 1,400 |
| 2024-12-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 57,200 |
| 2024-12-18 | 3.150 | 3.150 | 3.030 | 3.100 | 3.100 | 7,050 |
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.