First IBL Modaraba (PSX:FIBLM)
Pakistan · Delayed Price · Currency is PKR 8.19
-0.19 (-2.27%)
At close: Sep 10, 2025
First IBL Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.80 | 8.80 | 8.17 | 8.19 | 8.19 | -2.27% | 6,916 |
| Sep 9, 2025 | 8.89 | 8.89 | 8.31 | 8.38 | 8.38 | 1.09% | 7,010 |
| Sep 8, 2025 | 8.60 | 8.80 | 8.00 | 8.29 | 8.29 | -3.60% | 42,697 |
| Sep 5, 2025 | 8.88 | 9.15 | 8.50 | 8.60 | 8.60 | -3.26% | 12,308 |
| Sep 4, 2025 | 8.67 | 9.00 | 8.51 | 8.89 | 8.89 | 2.54% | 27,432 |
| Sep 3, 2025 | 8.77 | 9.10 | 8.50 | 8.67 | 8.67 | -2.91% | 43,133 |
| Sep 2, 2025 | 8.96 | 9.20 | 8.50 | 8.93 | 8.93 | -0.33% | 44,137 |
| Sep 1, 2025 | 8.75 | 8.99 | 8.20 | 8.96 | 8.96 | -0.11% | 37,837 |
| Aug 29, 2025 | 8.61 | 9.00 | 8.61 | 8.97 | 8.97 | 0.67% | 66,046 |
| Aug 28, 2025 | 8.88 | 9.40 | 8.56 | 8.91 | 8.91 | 0.56% | 190,840 |
| Aug 27, 2025 | 8.17 | 8.99 | 7.71 | 8.86 | 8.86 | 3.14% | 82,913 |
| Aug 26, 2025 | 8.00 | 8.65 | 7.91 | 8.59 | 8.59 | -0.69% | 14,429 |
| Aug 25, 2025 | 7.90 | 8.88 | 7.81 | 8.65 | 8.65 | 9.49% | 31,731 |
| Aug 22, 2025 | 8.87 | 8.87 | 7.55 | 7.90 | 7.90 | -6.18% | 26,203 |
| Aug 21, 2025 | 8.60 | 9.00 | 8.00 | 8.42 | 8.42 | -2.09% | 113,891 |
| Aug 20, 2025 | 8.91 | 9.48 | 8.52 | 8.60 | 8.60 | -3.48% | 77,912 |
| Aug 19, 2025 | 8.50 | 9.00 | 8.10 | 8.91 | 8.91 | 4.33% | 58,872 |
| Aug 18, 2025 | 8.84 | 8.84 | 8.00 | 8.54 | 8.54 | -1.50% | 92,959 |
| Aug 15, 2025 | 9.29 | 9.87 | 8.40 | 8.67 | 8.67 | -6.67% | 218,246 |
| Aug 13, 2025 | 11.25 | 11.25 | 9.29 | 9.29 | 9.29 | -9.98% | 751,327 |
| Aug 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.73% | 127,984 |
| Aug 11, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 12.02% | 47,454 |
| Aug 8, 2025 | 7.55 | 8.32 | 7.55 | 8.32 | 8.32 | 13.66% | 120,258 |
| Aug 7, 2025 | 7.20 | 7.70 | 7.00 | 7.32 | 7.32 | 1.67% | 392,533 |
| Aug 6, 2025 | 7.10 | 7.25 | 7.00 | 7.20 | 7.20 | 2.71% | 135,120 |
| Aug 5, 2025 | 6.81 | 7.05 | 6.81 | 7.01 | 7.01 | 3.24% | 20,334 |
| Aug 4, 2025 | 7.24 | 7.24 | 6.78 | 6.79 | 6.79 | -1.45% | 1,932 |
| Aug 1, 2025 | 7.20 | 7.47 | 6.79 | 6.89 | 6.89 | -4.31% | 16,418 |
| Jul 31, 2025 | 6.70 | 7.33 | 6.70 | 7.20 | 7.20 | 3.30% | 95,791 |
| Jul 30, 2025 | 7.40 | 7.40 | 6.95 | 6.97 | 6.97 | -3.73% | 455,996 |
| Jul 29, 2025 | 6.92 | 7.40 | 6.92 | 7.24 | 7.24 | 0.56% | 75,377 |
| Jul 28, 2025 | 6.95 | 7.50 | 6.95 | 7.20 | 7.20 | 6.51% | 154,541 |
| Jul 25, 2025 | 6.96 | 7.35 | 6.75 | 6.76 | 6.76 | -7.27% | 239,057 |
| Jul 24, 2025 | 7.09 | 7.75 | 7.01 | 7.29 | 7.29 | 2.82% | 365,713 |
| Jul 23, 2025 | 7.29 | 7.59 | 6.86 | 7.09 | 7.09 | 0.28% | 385,184 |
| Jul 22, 2025 | 5.99 | 7.08 | 5.51 | 7.07 | 7.07 | 16.28% | 710,886 |
| Jul 21, 2025 | 5.85 | 6.22 | 5.50 | 6.08 | 6.08 | 3.93% | 135,701 |
| Jul 18, 2025 | 6.00 | 6.00 | 5.50 | 5.85 | 5.85 | -2.50% | 68,912 |
| Jul 17, 2025 | 6.44 | 6.69 | 5.52 | 6.00 | 6.00 | -6.98% | 333,611 |
| Jul 16, 2025 | 5.40 | 6.45 | 5.00 | 6.45 | 6.45 | 18.35% | 460,271 |
| Jul 15, 2025 | 6.25 | 6.25 | 5.26 | 5.45 | 5.45 | -12.80% | 183,377 |
| Jul 14, 2025 | 7.60 | 7.60 | 6.10 | 6.25 | 6.25 | -5.30% | 302,489 |
| Jul 11, 2025 | 6.45 | 6.60 | 6.01 | 6.60 | 6.60 | 17.86% | 291,382 |
| Jul 10, 2025 | 4.70 | 5.60 | 4.70 | 5.60 | 5.60 | 21.74% | 300,411 |
| Jul 9, 2025 | 4.60 | 4.69 | 4.60 | 4.60 | 4.60 | - | 2,104 |
| Jul 8, 2025 | 4.60 | 4.60 | 4.41 | 4.60 | 4.60 | 4.31% | 1,766 |
| Jul 7, 2025 | 4.70 | 4.70 | 4.35 | 4.41 | 4.41 | -3.08% | 1,044 |
| Jul 4, 2025 | 4.79 | 4.89 | 4.50 | 4.55 | 4.55 | -5.01% | 38,793 |
| Jul 3, 2025 | 4.69 | 4.80 | 4.50 | 4.79 | 4.79 | 5.51% | 5,100 |
| Jul 2, 2025 | 4.71 | 4.71 | 4.53 | 4.54 | 4.54 | -2.58% | 10,999 |