First IBL Modaraba (PSX:FIBLM)
Pakistan · Delayed Price · Currency is PKR 9.29
-1.03 (-9.98%)
At close: Aug 13, 2025
First IBL Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 4.91 | 5.13 | 4.20 | 4.66 | 4.66 | -2.92% | 38,862 |
| Jun 30, 2025 | 5.30 | 5.30 | 4.73 | 4.80 | 4.80 | -5.70% | 33,266 |
| Jun 27, 2025 | 5.47 | 5.73 | 4.80 | 5.09 | 5.09 | -4.68% | 54,160 |
| Jun 26, 2025 | 5.34 | 5.38 | 4.99 | 5.34 | 5.34 | 14.84% | 90,345 |
| Jun 25, 2025 | 4.97 | 4.97 | 4.40 | 4.65 | 4.65 | 12.32% | 53,556 |
| Jun 24, 2025 | 4.25 | 4.55 | 4.00 | 4.14 | 4.14 | -1.90% | 20,067 |
| Jun 20, 2025 | 4.23 | 4.29 | 3.87 | 4.22 | 4.22 | -3.21% | 39,558 |
| Jun 19, 2025 | 4.30 | 4.69 | 4.10 | 4.36 | 4.36 | 1.63% | 112,536 |
| Jun 18, 2025 | 4.70 | 4.95 | 4.21 | 4.29 | 4.29 | -11.18% | 67,066 |
| Jun 17, 2025 | 5.39 | 5.39 | 4.72 | 4.83 | 4.83 | -1.23% | 89,243 |
| Jun 16, 2025 | 4.88 | 5.25 | 4.59 | 4.89 | 4.89 | 12.67% | 209,759 |
| Jun 13, 2025 | 3.60 | 4.60 | 3.31 | 4.34 | 4.34 | 5.08% | 96,603 |
| Jun 12, 2025 | 4.05 | 4.20 | 4.04 | 4.13 | 4.13 | -1.67% | 54,951 |
| Jun 11, 2025 | 4.35 | 4.35 | 4.03 | 4.20 | 4.20 | 2.19% | 55,013 |
| Jun 10, 2025 | 4.40 | 4.69 | 4.00 | 4.11 | 4.11 | -2.14% | 525,551 |
| Jun 5, 2025 | 3.50 | 4.20 | 3.10 | 4.20 | 4.20 | 31.25% | 582,045 |
| Jun 4, 2025 | 3.35 | 3.50 | 3.11 | 3.20 | 3.20 | -4.48% | 27,617 |
| Jun 3, 2025 | 3.25 | 3.50 | 3.25 | 3.35 | 3.35 | 3.08% | 42,468 |
| Jun 2, 2025 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | - | 10,000 |