First IBL Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.49	14.64	13.62	13.98	13.98	-0.29%	54,132
Sep 25, 2026	14.50	14.89	13.52	14.02	14.02	-3.31%	98,357
Sep 24, 2026	14.77	15.00	14.30	14.50	14.50	-1.56%	104,630
Sep 23, 2026	15.01	15.40	14.51	14.73	14.73	-1.60%	107,095
Sep 22, 2026	15.99	15.99	14.80	14.97	14.97	-5.01%	126,356
Sep 21, 2026	15.92	16.25	15.60	15.76	15.76	1.42%	132,682
Sep 18, 2026	15.50	16.40	14.55	15.54	15.54	2.57%	282,257
Sep 17, 2026	14.31	15.62	14.12	15.15	15.15	5.94%	285,109
Sep 16, 2026	14.99	15.39	14.08	14.30	14.30	-4.67%	141,450
Sep 15, 2026	15.39	15.50	14.57	15.00	15.00	-0.79%	197,868
Sep 14, 2026	15.02	15.89	15.00	15.12	15.12	-2.45%	30,794
Sep 11, 2026	16.48	16.48	14.55	15.50	15.50	-3.85%	140,376
Sep 10, 2026	15.43	16.50	15.00	16.12	16.12	7.47%	564,313
Sep 9, 2026	15.50	15.50	14.85	15.00	15.00	-	77,514
Sep 8, 2026	16.06	16.26	14.80	15.00	15.00	-6.60%	171,541
Sep 7, 2026	15.53	16.98	15.11	16.06	16.06	1.13%	203,031
Sep 4, 2026	16.11	16.75	15.70	15.88	15.88	-5.31%	173,023
Sep 3, 2026	16.70	17.76	16.60	16.77	16.77	-1.58%	254,753
Sep 2, 2026	18.79	18.79	16.90	17.04	17.04	-7.34%	529,166
Sep 1, 2026	16.00	18.70	15.50	18.39	18.39	8.18%	1,630,132
Aug 31, 2026	17.60	18.85	16.97	17.00	17.00	-9.86%	1,530,070
Aug 28, 2026	22.03	23.05	18.86	18.86	18.86	-9.98%	2,208,136
Aug 27, 2026	25.48	25.48	20.84	20.95	20.95	-9.54%	3,251,336
Aug 25, 2026	23.16	23.16	20.02	23.16	23.16	10.02%	1,561,372
Aug 24, 2026	20.00	21.05	18.85	21.05	21.05	9.98%	1,089,016
Aug 21, 2026	19.14	19.14	19.14	19.14	19.14	10.00%	274,109
Aug 20, 2026	16.98	17.40	16.00	17.40	17.40	9.99%	698,633
Aug 19, 2026	14.09	15.82	14.09	15.82	15.82	10.01%	804,296
Aug 18, 2026	14.21	14.78	13.80	14.38	14.38	1.20%	115,479
Aug 17, 2026	14.82	15.20	13.91	14.21	14.21	-0.91%	237,281
Aug 13, 2026	15.14	15.19	13.55	14.34	14.34	-3.82%	171,403
Aug 12, 2026	15.89	15.89	14.75	14.91	14.91	-3.50%	89,607
Aug 11, 2026	15.55	16.24	14.46	15.45	15.45	4.67%	1,360,438
Aug 10, 2026	13.26	14.76	13.02	14.76	14.76	9.99%	585,123
Aug 7, 2026	13.60	13.95	13.30	13.42	13.42	-1.11%	77,699
Aug 6, 2026	13.84	14.00	13.43	13.57	13.57	-1.88%	84,810
Aug 5, 2026	13.80	14.30	13.80	13.83	13.83	-1.50%	121,924
Aug 4, 2026	14.59	14.59	13.96	14.04	14.04	-2.23%	104,136
Aug 3, 2026	14.98	14.98	13.94	14.36	14.36	-0.90%	166,826
Jul 31, 2026	14.00	15.55	14.00	14.49	14.49	2.04%	382,997
Jul 30, 2026	14.46	14.46	13.50	14.20	14.20	-1.80%	102,557
Jul 29, 2026	15.00	15.25	14.20	14.46	14.46	-5.12%	136,914
Jul 28, 2026	17.20	18.34	15.00	15.24	15.24	-8.58%	2,021,878
Jul 27, 2026	16.67	16.67	16.67	16.67	16.67	10.03%	130,005
Jul 24, 2026	14.00	15.15	13.31	15.15	15.15	10.02%	498,111
Jul 23, 2026	13.77	13.99	12.80	13.77	13.77	-	492,742
Jul 22, 2026	16.80	16.80	13.74	13.77	13.77	-9.82%	1,709,995
Jul 21, 2026	14.80	15.27	14.53	15.27	15.27	10.01%	568,544
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