First IBL Modaraba (PSX:FIBLM)
Pakistan · Delayed Price · Currency is PKR 10.96
+0.52 (4.98%)
At close: Oct 20, 2025
First IBL Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.20 | 10.89 | 10.20 | 10.88 | 10.88 | 1.78% | 40,217 |
| Oct 8, 2025 | 10.83 | 10.83 | 10.02 | 10.69 | 10.69 | -1.29% | 50,890 |
| Oct 7, 2025 | 11.00 | 11.30 | 10.75 | 10.83 | 10.83 | 0.19% | 17,914 |
| Oct 6, 2025 | 10.81 | 11.00 | 10.81 | 10.81 | 10.81 | -2.88% | 29,039 |
| Oct 3, 2025 | 11.41 | 11.95 | 11.00 | 11.13 | 11.13 | -4.71% | 52,321 |
| Oct 2, 2025 | 11.20 | 12.00 | 11.01 | 11.68 | 11.68 | 4.38% | 29,745 |
| Oct 1, 2025 | 12.19 | 12.50 | 11.00 | 11.19 | 11.19 | -8.20% | 101,277 |
| Sep 30, 2025 | 12.61 | 12.80 | 11.50 | 12.19 | 12.19 | -3.33% | 27,858 |
| Sep 29, 2025 | 13.71 | 13.71 | 12.50 | 12.61 | 12.61 | -8.49% | 134,768 |
| Sep 26, 2025 | 13.24 | 13.97 | 12.10 | 13.78 | 13.78 | 4.79% | 81,056 |
| Sep 25, 2025 | 13.15 | 13.15 | 12.61 | 13.15 | 13.15 | 10.04% | 258,180 |
| Sep 24, 2025 | 10.51 | 11.95 | 10.01 | 11.95 | 11.95 | 10.04% | 134,776 |
| Sep 23, 2025 | 10.50 | 11.00 | 10.30 | 10.86 | 10.86 | -1.18% | 64,471 |
| Sep 22, 2025 | 11.44 | 11.44 | 10.70 | 10.99 | 10.99 | -0.09% | 65,203 |
| Sep 19, 2025 | 10.60 | 11.30 | 10.50 | 11.00 | 11.00 | 4.76% | 263,400 |
| Sep 18, 2025 | 10.51 | 10.51 | 9.51 | 10.50 | 10.50 | 10.41% | 588,926 |
| Sep 17, 2025 | 8.72 | 9.51 | 8.72 | 9.51 | 9.51 | 11.75% | 165,975 |
| Sep 16, 2025 | 8.33 | 8.80 | 8.33 | 8.51 | 8.51 | 1.31% | 7,509 |
| Sep 15, 2025 | 8.72 | 9.00 | 8.33 | 8.40 | 8.40 | 0.36% | 14,193 |
| Sep 12, 2025 | 8.70 | 8.80 | 8.30 | 8.37 | 8.37 | -1.65% | 35,975 |
| Sep 11, 2025 | 8.61 | 8.79 | 8.19 | 8.51 | 8.51 | 3.91% | 72,713 |
| 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 |