First IBL Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	11.49	11.85	10.80	11.19	11.19	0.90%	33,713
Apr 30, 2026	11.80	11.80	10.70	11.09	11.09	-6.10%	63,543
Apr 29, 2026	12.30	12.49	11.76	11.81	11.81	-1.67%	27,847
Apr 28, 2026	13.00	13.00	11.55	12.01	12.01	-4.23%	60,867
Apr 27, 2026	12.10	12.80	12.07	12.54	12.54	7.46%	123,025
Apr 24, 2026	12.15	12.17	11.12	11.67	11.67	-2.75%	123,144
Apr 23, 2026	13.09	13.77	11.84	12.00	12.00	-8.81%	203,596
Apr 22, 2026	13.02	14.24	13.02	13.16	13.16	-4.57%	44,694
Apr 21, 2026	14.00	14.74	13.45	13.79	13.79	2.83%	811,717
Apr 20, 2026	12.23	13.41	11.69	13.41	13.41	10.01%	372,232
Apr 17, 2026	12.30	12.30	11.66	12.19	12.19	4.64%	32,713
Apr 16, 2026	12.89	12.94	11.55	11.65	11.65	-4.43%	89,045
Apr 15, 2026	13.00	13.00	11.50	12.19	12.19	1.58%	120,473
Apr 14, 2026	11.35	12.28	11.20	12.00	12.00	7.53%	90,285
Apr 13, 2026	12.10	12.10	11.00	11.16	11.16	-7.77%	29,615
Apr 10, 2026	12.20	12.40	11.35	12.10	12.10	3.07%	89,983
Apr 9, 2026	11.65	12.20	11.20	11.74	11.74	2.44%	66,542
Apr 8, 2026	12.17	12.17	11.37	11.46	11.46	2.23%	54,592
Apr 7, 2026	11.49	11.60	10.60	11.21	11.21	-0.27%	33,909
Apr 6, 2026	11.50	11.50	10.20	11.24	11.24	2.18%	26,009
Apr 3, 2026	10.50	11.49	10.25	11.00	11.00	-0.90%	72,372
Apr 2, 2026	11.10	11.68	10.70	11.10	11.10	-0.09%	10,623
Apr 1, 2026	11.01	11.74	10.80	11.11	11.11	0.73%	53,533
Mar 31, 2026	10.99	11.49	10.48	11.03	11.03	-0.18%	97,127
Mar 30, 2026	11.28	11.87	11.05	11.05	11.05	-10.02%	53,751
Mar 27, 2026	14.00	14.35	12.28	12.28	12.28	-9.97%	318,915
Mar 26, 2026	13.60	13.64	13.02	13.64	13.64	10.00%	292,569
Mar 25, 2026	11.70	12.40	11.50	12.40	12.40	10.03%	165,071
Mar 24, 2026	11.00	11.70	10.15	11.27	11.27	5.03%	182,755
Mar 19, 2026	10.13	11.00	10.12	10.73	10.73	0.56%	63,084
Mar 18, 2026	9.81	11.01	9.40	10.67	10.67	6.59%	212,956
Mar 17, 2026	10.60	10.60	10.00	10.01	10.01	0.10%	16,093