First IBL Modaraba (PSX:FIBLM)
Pakistan · Delayed Price · Currency is PKR 13.82
+1.26 (10.03%)
At close: Jan 22, 2026
First IBL Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |