First IBL Modaraba (PSX:FIBLM)
Pakistan · Delayed Price · Currency is PKR 13.41
+1.22 (10.01%)
At close: Apr 20, 2026
First IBL Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 10.20 | 10.50 | 9.90 | 10.00 | 10.00 | -4.40% | 83,200 |
| Mar 13, 2026 | 11.44 | 11.44 | 10.17 | 10.46 | 10.46 | -0.29% | 1,250 |
| Mar 12, 2026 | 10.79 | 10.90 | 10.01 | 10.49 | 10.49 | 3.86% | 3,920 |
| Mar 11, 2026 | 10.89 | 10.89 | 10.10 | 10.10 | 10.10 | -2.42% | 30,934 |
| Mar 10, 2026 | 10.71 | 11.50 | 9.68 | 10.35 | 10.35 | -3.27% | 105,263 |
| Mar 9, 2026 | 10.32 | 11.20 | 9.51 | 10.70 | 10.70 | 3.68% | 107,015 |
| Mar 6, 2026 | 11.65 | 11.65 | 10.31 | 10.32 | 10.32 | -6.78% | 3,106 |
| Mar 5, 2026 | 10.42 | 11.10 | 10.06 | 11.07 | 11.07 | 6.75% | 67,485 |
| Mar 4, 2026 | 9.12 | 10.90 | 9.12 | 10.37 | 10.37 | 3.08% | 27,716 |
| Mar 3, 2026 | 9.70 | 10.30 | 9.70 | 10.06 | 10.06 | 0.50% | 23,659 |
| Mar 2, 2026 | 9.50 | 10.30 | 9.50 | 10.01 | 10.01 | -0.79% | 108,727 |
| Feb 27, 2026 | 10.00 | 10.29 | 10.00 | 10.09 | 10.09 | -2.13% | 119,824 |
| Feb 26, 2026 | 9.99 | 10.44 | 9.80 | 10.31 | 10.31 | -0.58% | 181,194 |
| Feb 25, 2026 | 12.48 | 12.48 | 10.37 | 10.37 | 10.37 | -9.98% | 457,279 |
| Feb 24, 2026 | 10.20 | 11.52 | 10.00 | 11.52 | 11.52 | 10.03% | 204,471 |
| Feb 23, 2026 | 10.24 | 10.59 | 9.71 | 10.47 | 10.47 | 6.29% | 189,005 |
| Feb 20, 2026 | 10.20 | 10.85 | 9.58 | 9.85 | 9.85 | -4.74% | 217,880 |
| Feb 19, 2026 | 11.50 | 11.89 | 10.15 | 10.34 | 10.34 | -8.17% | 105,697 |
| Feb 18, 2026 | 11.15 | 11.45 | 11.15 | 11.26 | 11.26 | 1.08% | 15,576 |
| Feb 17, 2026 | 11.60 | 11.60 | 11.13 | 11.14 | 11.14 | -3.63% | 28,891 |
| Feb 16, 2026 | 11.83 | 12.34 | 11.25 | 11.56 | 11.56 | -3.83% | 66,064 |
| 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 |