First IBL Modaraba (PSX:FIBLM)
Pakistan · Delayed Price · Currency is PKR 11.56
-0.46 (-3.83%)
At close: Feb 16, 2026
First IBL Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 12.05 | 12.41 | 11.82 | 12.02 | 12.02 | -0.33% | 28,501 |
| Feb 12, 2026 | 12.10 | 13.00 | 12.00 | 12.06 | 12.06 | -6.15% | 162,889 |
| Feb 11, 2026 | 12.94 | 13.83 | 11.75 | 12.85 | 12.85 | 2.23% | 730,874 |
| Feb 10, 2026 | 13.45 | 13.94 | 12.30 | 12.57 | 12.57 | -6.54% | 206,866 |
| Feb 9, 2026 | 14.39 | 14.39 | 13.40 | 13.45 | 13.45 | 1.28% | 187,813 |
| Feb 6, 2026 | 13.95 | 14.48 | 12.66 | 13.28 | 13.28 | -4.32% | 559,970 |
| Feb 4, 2026 | 15.00 | 15.36 | 13.70 | 13.88 | 13.88 | -6.34% | 571,153 |
| Feb 3, 2026 | 15.70 | 15.99 | 14.31 | 14.82 | 14.82 | -2.31% | 858,441 |
| Feb 2, 2026 | 15.95 | 16.49 | 14.74 | 15.17 | 15.17 | -7.39% | 1,802,274 |
| Jan 30, 2026 | 16.65 | 20.02 | 16.38 | 16.38 | 16.38 | -10.00% | 1,888,237 |
| Jan 29, 2026 | 22.24 | 22.24 | 18.20 | 18.20 | 18.20 | -9.99% | 3,120,698 |
| Jan 28, 2026 | 19.20 | 20.22 | 17.90 | 20.22 | 20.22 | 10.01% | 1,534,181 |
| Jan 27, 2026 | 17.50 | 18.39 | 15.61 | 18.38 | 18.38 | 9.93% | 1,535,614 |
| Jan 26, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 10.00% | 272,136 |
| Jan 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 9.99% | 29,484 |
| Jan 22, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 10.03% | 60,216 |
| Jan 21, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 9.98% | 323,749 |
| Jan 20, 2026 | 9.80 | 11.42 | 9.63 | 11.42 | 11.42 | 10.02% | 2,232,916 |
| Jan 19, 2026 | 10.38 | 10.38 | 10.24 | 10.38 | 10.38 | 3.59% | 501 |
| Jan 16, 2026 | 10.49 | 10.64 | 9.34 | 10.02 | 10.02 | -0.30% | 4,218 |
| Jan 15, 2026 | 10.35 | 10.35 | 10.20 | 10.05 | 10.05 | - | 388 |
| Jan 14, 2026 | 10.03 | 10.42 | 10.00 | 10.05 | 10.05 | 0.10% | 6,036 |
| Jan 13, 2026 | 10.44 | 10.44 | 10.00 | 10.04 | 10.04 | -0.99% | 3,195 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.10 | 10.14 | 10.14 | -3.43% | 9,184 |
| Jan 9, 2026 | 11.39 | 11.39 | 10.02 | 10.50 | 10.50 | - | 36,074 |
| Jan 8, 2026 | 10.02 | 11.39 | 9.61 | 10.50 | 10.50 | 1.16% | 99,113 |
| Jan 7, 2026 | 10.62 | 10.80 | 10.11 | 10.38 | 10.38 | -0.86% | 25,133 |
| Jan 6, 2026 | 10.44 | 10.47 | 10.40 | 10.47 | 10.47 | -0.95% | 1,953 |
| Jan 5, 2026 | 9.77 | 10.73 | 9.77 | 10.57 | 10.57 | 3.42% | 1,416 |
| Jan 2, 2026 | 10.56 | 10.56 | 10.20 | 10.22 | 10.22 | 1.39% | 3,793 |
| Jan 1, 2026 | 10.50 | 10.80 | 10.03 | 10.08 | 10.08 | -1.47% | 9,934 |
| Dec 31, 2025 | 10.07 | 10.39 | 10.07 | 10.23 | 10.23 | - | 277 |
| Dec 30, 2025 | 10.50 | 10.80 | 10.19 | 10.23 | 10.23 | 0.59% | 4,401 |
| Dec 29, 2025 | 11.02 | 11.02 | 10.00 | 10.17 | 10.17 | -7.55% | 104,502 |
| Dec 26, 2025 | 9.74 | 11.24 | 9.74 | 11.00 | 11.00 | 4.76% | 17,284 |
| Dec 24, 2025 | 10.50 | 10.60 | 10.37 | 10.50 | 10.50 | 1.25% | 20,409 |
| Dec 23, 2025 | 11.50 | 11.66 | 10.15 | 10.37 | 10.37 | -6.58% | 15,827 |
| Dec 22, 2025 | 11.90 | 11.90 | 10.56 | 11.10 | 11.10 | -3.48% | 36,460 |
| Dec 19, 2025 | 11.96 | 11.96 | 11.01 | 11.50 | 11.50 | 0.26% | 25,267 |
| 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 |