First IBL Modaraba (PSX:FIBLM)
Pakistan · Delayed Price · Currency is PKR 11.50
+0.03 (0.26%)
At close: Dec 19, 2025
First IBL Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 11.24 | 11.50 | 10.63 | 11.47 | 11.47 | 2.05% | 41,637 |
| Dec 17, 2025 | 10.17 | 11.40 | 10.17 | 11.24 | 11.24 | 2.09% | 3,017 |
| Dec 16, 2025 | 11.60 | 11.60 | 9.99 | 11.01 | 11.01 | -0.81% | 16,113 |
| Dec 15, 2025 | 11.61 | 11.98 | 11.00 | 11.10 | 11.10 | -4.64% | 81,591 |
| Dec 12, 2025 | 12.00 | 12.34 | 11.52 | 11.64 | 11.64 | -2.92% | 5,538 |
| Dec 11, 2025 | 11.30 | 12.25 | 11.10 | 11.99 | 11.99 | 6.11% | 17,084 |
| Dec 10, 2025 | 12.20 | 12.20 | 11.18 | 11.30 | 11.30 | -2.67% | 13,318 |
| Dec 9, 2025 | 11.80 | 11.95 | 11.15 | 11.61 | 11.61 | -1.11% | 4,352 |
| Dec 8, 2025 | 11.75 | 11.76 | 11.25 | 11.74 | 11.74 | 2.00% | 13,218 |
| Dec 5, 2025 | 11.52 | 11.75 | 11.21 | 11.51 | 11.51 | -0.09% | 6,739 |
| Dec 4, 2025 | 11.88 | 12.21 | 11.33 | 11.52 | 11.52 | -3.03% | 33,438 |
| Dec 3, 2025 | 12.38 | 13.00 | 11.20 | 11.88 | 11.88 | 0.51% | 103,155 |
| Dec 2, 2025 | 11.03 | 11.99 | 11.03 | 11.82 | 11.82 | 2.96% | 13,773 |
| Dec 1, 2025 | 11.20 | 11.49 | 10.50 | 11.48 | 11.48 | 4.55% | 5,791 |
| Nov 28, 2025 | 11.81 | 11.89 | 10.84 | 10.98 | 10.98 | -8.80% | 35,085 |
| Nov 27, 2025 | 12.30 | 12.30 | 11.60 | 12.04 | 12.04 | 4.70% | 1,700 |
| Nov 26, 2025 | 12.49 | 12.49 | 11.50 | 11.50 | 11.50 | -7.78% | 2,100 |
| Nov 25, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.80% | 500 |
| Nov 24, 2025 | 12.50 | 12.64 | 11.51 | 12.25 | 12.25 | -2.00% | 29,581 |
| Nov 21, 2025 | 12.20 | 12.50 | 12.00 | 12.50 | 12.50 | 4.17% | 52,400 |
| Nov 20, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.50% | 9,152 |
| Nov 19, 2025 | 12.16 | 12.17 | 12.05 | 12.06 | 12.06 | 1.09% | 1,575 |
| Nov 18, 2025 | 12.25 | 12.25 | 11.56 | 11.93 | 11.93 | -3.01% | 3,500 |
| Nov 17, 2025 | 11.53 | 12.40 | 11.40 | 12.30 | 12.30 | -1.13% | 7,473 |
| Nov 14, 2025 | 11.72 | 12.45 | 11.72 | 12.44 | 12.44 | 5.25% | 4,720 |
| Nov 13, 2025 | 11.62 | 12.40 | 11.20 | 11.82 | 11.82 | -1.25% | 24,156 |
| Nov 12, 2025 | 11.98 | 12.50 | 11.10 | 11.97 | 11.97 | 2.31% | 11,594 |
| Nov 11, 2025 | 11.81 | 12.62 | 11.50 | 11.70 | 11.70 | -7.29% | 3,898 |
| Nov 10, 2025 | 12.01 | 12.63 | 11.81 | 12.62 | 12.62 | 2.10% | 9,645 |
| Nov 7, 2025 | 12.43 | 12.43 | 11.45 | 12.36 | 12.36 | 3.17% | 20,047 |
| Nov 6, 2025 | 11.50 | 12.00 | 11.17 | 11.98 | 11.98 | 0.50% | 38,369 |
| Nov 5, 2025 | 11.89 | 12.00 | 11.50 | 11.92 | 11.92 | 0.25% | 40,724 |
| Nov 4, 2025 | 11.75 | 11.98 | 11.75 | 11.89 | 11.89 | 1.19% | 2,068 |
| Nov 3, 2025 | 11.75 | 11.98 | 11.12 | 11.75 | 11.75 | -0.76% | 18,389 |
| Oct 31, 2025 | 11.35 | 12.39 | 11.00 | 11.84 | 11.84 | 4.32% | 114,825 |
| Oct 30, 2025 | 11.55 | 11.73 | 11.35 | 11.35 | 11.35 | 6.37% | 20,227 |
| Oct 29, 2025 | 11.58 | 11.65 | 10.50 | 10.67 | 10.67 | -3.26% | 15,281 |
| Oct 28, 2025 | 11.15 | 12.10 | 11.00 | 11.03 | 11.03 | -8.84% | 34,449 |
| Oct 27, 2025 | 11.31 | 12.10 | 11.01 | 12.10 | 12.10 | 4.40% | 20,388 |
| Oct 24, 2025 | 11.19 | 12.13 | 10.70 | 11.59 | 11.59 | 5.08% | 54,007 |
| Oct 23, 2025 | 11.30 | 11.50 | 11.03 | 11.03 | 11.03 | -0.54% | 4,392 |
| Oct 22, 2025 | 11.30 | 11.30 | 10.90 | 11.09 | 11.09 | -2.03% | 15,447 |
| Oct 21, 2025 | 11.18 | 11.41 | 11.00 | 11.32 | 11.32 | 3.28% | 51,504 |
| Oct 20, 2025 | 10.50 | 11.00 | 10.40 | 10.96 | 10.96 | 4.98% | 37,945 |
| Oct 17, 2025 | 11.11 | 11.11 | 10.10 | 10.44 | 10.44 | -5.95% | 104,076 |
| Oct 16, 2025 | 11.00 | 11.25 | 10.73 | 11.10 | 11.10 | 0.91% | 26,348 |
| Oct 15, 2025 | 10.75 | 11.40 | 10.34 | 11.00 | 11.00 | -3.42% | 82,856 |
| Oct 14, 2025 | 10.97 | 11.39 | 10.97 | 11.39 | 11.39 | 4.78% | 18,095 |
| Oct 13, 2025 | 11.24 | 11.24 | 10.20 | 10.87 | 10.87 | -2.77% | 59,536 |
| Oct 10, 2025 | 10.80 | 11.95 | 10.04 | 11.18 | 11.18 | 2.76% | 21,911 |