First IBL Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-17 | 3.200 | 3.380 | 3.000 | 3.150 | 3.150 | 5,570 |
| 2024-12-16 | 3.210 | 3.400 | 3.210 | 3.400 | 3.400 | 10,350 |
| 2024-12-13 | 3.310 | 3.350 | 3.300 | 3.350 | 3.350 | 9,503 |
| 2024-12-12 | 3.500 | 3.600 | 3.450 | 3.550 | 3.550 | 11,568 |
| 2024-12-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,250 |
| 2024-12-10 | 3.680 | 3.680 | 3.300 | 3.500 | 3.500 | 5,003 |
| 2024-12-09 | 3.740 | 3.740 | 3.300 | 3.700 | 3.700 | 3,301 |
| 2024-12-06 | 3.000 | 4.000 | 3.000 | 3.740 | 3.740 | 18,701 |
| 2024-12-05 | 3.210 | 3.950 | 3.200 | 3.350 | 3.350 | 6,157 |
| 2024-12-04 | 3.160 | 4.070 | 3.160 | 3.500 | 3.500 | 39,413 |
| 2024-12-03 | 3.060 | 3.400 | 3.060 | 3.070 | 3.070 | 8,051 |
| 2024-12-02 | 3.220 | 3.350 | 3.220 | 3.350 | 3.350 | 5,996 |
| 2024-11-29 | 3.600 | 3.600 | 3.010 | 3.220 | 3.220 | 4,601 |
| 2024-11-27 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 2,000 |
| 2024-11-26 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,999 |
| 2024-11-25 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 20 |
| 2024-11-22 | 3.100 | 3.490 | 3.100 | 3.490 | 3.490 | 101 |
| 2024-11-21 | 3.350 | 3.490 | 2.670 | 3.490 | 3.490 | 30,000 |
| 2024-11-20 | 3.400 | 3.700 | 3.300 | 3.330 | 3.330 | 25,103 |
| 2024-11-19 | 3.100 | 3.740 | 2.950 | 3.210 | 3.210 | 25,332 |
| 2024-11-18 | 3.200 | 3.250 | 3.190 | 3.190 | 3.190 | 14,888 |
| 2024-11-15 | 3.150 | 3.150 | 3.000 | 3.010 | 3.010 | 4,007 |
| 2024-11-14 | 3.010 | 3.010 | 2.800 | 3.010 | 3.010 | 12,953 |
| 2024-11-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2024-11-12 | 3.000 | 3.100 | 2.900 | 2.910 | 2.910 | 2,105 |
| 2024-11-11 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 9,000 |
| 2024-11-08 | 3.750 | 3.750 | 2.810 | 3.190 | 3.190 | 31,492 |
| 2024-11-07 | 3.700 | 3.880 | 3.400 | 3.660 | 3.660 | 7,210 |
| 2024-11-06 | 3.350 | 3.700 | 3.200 | 3.580 | 3.580 | 90,252 |
| 2024-11-01 | 2.890 | 3.350 | 2.800 | 2.890 | 2.890 | 1 |
| 2024-10-28 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 626 |
| 2024-10-25 | 3.000 | 3.000 | 2.890 | 2.890 | 2.890 | 150 |
| 2024-10-24 | 3.000 | 3.000 | 2.890 | 2.890 | 2.890 | 50 |
| 2024-10-23 | 3.180 | 3.180 | 2.890 | 2.890 | 2.890 | 1 |
| 2024-10-22 | 3.000 | 3.000 | 2.890 | 2.890 | 2.890 | 522 |
| 2024-10-18 | 2.670 | 2.890 | 2.660 | 2.890 | 2.890 | 6,500 |
| 2024-10-17 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1 |
| 2024-10-16 | 2.760 | 2.990 | 2.700 | 2.990 | 2.990 | 114,903 |
| 2024-10-10 | 3.000 | 3.000 | 2.800 | 3.000 | 3.000 | 89,449 |
| 2024-10-08 | 3.000 | 3.750 | 3.000 | 3.750 | 3.750 | 300 |
| 2024-10-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,000 |
| 2024-09-30 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 500 |
| 2024-09-26 | 3.090 | 3.850 | 3.010 | 3.760 | 3.760 | 2,636 |
| 2024-09-20 | 2.860 | 2.860 | 2.850 | 2.850 | 2.850 | 1 |
| 2024-09-19 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 1 |
| 2024-09-18 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 50 |
| 2024-09-16 | 3.000 | 3.280 | 2.850 | 2.850 | 2.850 | 7,508 |
| 2024-09-13 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 1 |
| 2024-09-12 | 3.700 | 3.700 | 3.200 | 3.200 | 3.200 | 1,002 |
| 2024-09-11 | 3.400 | 3.400 | 3.290 | 3.290 | 3.290 | 1 |
| 2024-09-10 | 3.400 | 3.400 | 3.290 | 3.290 | 3.290 | 1 |
| 2024-09-09 | 3.500 | 3.500 | 3.270 | 3.290 | 3.290 | 3 |
| 2024-09-06 | 3.260 | 3.500 | 3.250 | 3.290 | 3.290 | 17,202 |
| 2024-09-05 | 3.260 | 3.510 | 3.220 | 3.240 | 3.240 | 10,163 |
| 2024-09-04 | 3.320 | 3.690 | 3.320 | 3.350 | 3.350 | 40,218 |
| 2024-09-03 | 3.400 | 3.400 | 3.100 | 3.100 | 3.100 | 6,000 |
| 2024-09-02 | 3.300 | 3.440 | 3.300 | 3.440 | 3.440 | 26,009 |
| 2024-08-30 | 2.800 | 3.240 | 2.800 | 3.140 | 3.140 | 7,341 |
| 2024-08-29 | 2.780 | 3.130 | 2.780 | 2.930 | 2.930 | 250 |
| 2024-08-28 | 3.350 | 3.350 | 2.850 | 2.930 | 2.930 | 1,051 |
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.