First IBL Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	12.60	13.88	12.00	13.88	13.88	9.98%	534,616
Jul 17, 2026	12.80	13.40	12.50	12.62	12.62	-1.64%	134,760
Jul 16, 2026	12.50	13.19	12.50	12.83	12.83	2.80%	250,732
Jul 15, 2026	12.90	13.30	12.26	12.48	12.48	-0.40%	174,638
Jul 14, 2026	13.75	14.20	12.40	12.53	12.53	-8.74%	428,998
Jul 13, 2026	12.75	14.28	12.30	13.73	13.73	5.78%	1,943,240
Jul 10, 2026	13.00	13.34	12.16	12.98	12.98	7.01%	1,228,196
Jul 9, 2026	12.50	13.00	11.56	12.13	12.13	-5.53%	613,039
Jul 8, 2026	13.60	14.00	12.40	12.84	12.84	-4.54%	279,745
Jul 7, 2026	13.48	14.44	12.06	13.45	13.45	1.97%	566,976
Jul 6, 2026	13.80	14.54	12.98	13.19	13.19	-0.23%	1,541,605
Jul 3, 2026	12.60	13.22	11.50	13.22	13.22	9.98%	594,762
Jul 2, 2026	11.41	12.87	11.41	12.02	12.02	2.74%	401,630
Jul 1, 2026	11.60	11.75	11.32	11.70	11.70	2.63%	26,480
Jun 30, 2026	11.00	11.63	10.90	11.40	11.40	1.69%	40,007
Jun 29, 2026	11.68	11.90	10.70	11.21	11.21	-4.02%	16,003
Jun 24, 2026	11.95	11.95	11.50	11.68	11.68	1.57%	14,935
Jun 23, 2026	11.71	12.39	11.45	11.50	11.50	-2.79%	51,639
Jun 22, 2026	11.86	12.40	11.80	11.83	11.83	-	41,649
Jun 19, 2026	12.50	12.50	11.50	11.83	11.83	-6.41%	292,807
Jun 18, 2026	12.40	13.26	12.05	12.64	12.64	4.90%	552,302
Jun 17, 2026	11.25	12.05	10.67	12.05	12.05	10.05%	322,104
Jun 16, 2026	11.00	11.35	10.56	10.95	10.95	-0.18%	39,940
Jun 15, 2026	11.05	11.50	10.15	10.97	10.97	-0.72%	58,470
Jun 12, 2026	11.79	11.79	10.80	11.05	11.05	-4.66%	71,349
Jun 11, 2026	11.60	11.94	11.22	11.59	11.59	0.43%	36,917
Jun 10, 2026	12.50	13.00	11.50	11.54	11.54	-5.64%	245,581
Jun 9, 2026	11.11	12.23	11.05	12.23	12.23	9.98%	262,000
Jun 8, 2026	11.12	11.35	10.99	11.12	11.12	0.91%	39,248
Jun 5, 2026	11.49	12.35	10.60	11.02	11.02	-3.42%	137,897
Jun 4, 2026	10.50	11.41	10.50	11.41	11.41	10.03%	201,748
Jun 3, 2026	10.47	10.49	10.12	10.37	10.37	2.47%	70,575
Jun 2, 2026	10.49	10.50	10.09	10.12	10.12	-1.36%	17,154
Jun 1, 2026	10.20	10.50	10.01	10.26	10.26	1.08%	43,715
May 29, 2026	10.60	10.60	9.90	10.15	10.15	0.50%	59,425
May 25, 2026	10.70	10.85	10.05	10.10	10.10	-1.66%	57,458
May 22, 2026	10.11	10.64	9.80	10.27	10.27	1.88%	45,408
May 21, 2026	10.41	10.72	10.05	10.08	10.08	-2.61%	76,426
May 20, 2026	10.93	10.93	10.21	10.35	10.35	0.10%	7,193
May 19, 2026	11.15	11.15	10.00	10.34	10.34	1.37%	20,690
May 18, 2026	11.50	11.50	10.00	10.20	10.20	-4.40%	21,380
May 15, 2026	11.50	11.50	10.15	10.67	10.67	-4.13%	59,498
May 14, 2026	11.59	11.59	10.85	11.13	11.13	1.64%	58,875
May 13, 2026	11.77	11.77	10.95	10.95	10.95	-2.41%	99,959
May 12, 2026	11.89	11.89	11.20	11.22	11.22	-2.94%	21,260
May 11, 2026	11.50	12.35	11.50	11.56	11.56	-2.86%	46,514
May 8, 2026	11.85	12.44	11.72	11.90	11.90	-2.14%	39,805
May 7, 2026	12.54	12.54	11.95	12.16	12.16	0.41%	34,135
May 6, 2026	12.50	12.50	11.80	12.11	12.11	4.85%	255,956
May 5, 2026	11.30	11.75	10.95	11.55	11.55	3.22%	39,817