First IBL Modaraba (PSX:FIBLM)
Pakistan · Delayed Price · Currency is PKR 15.10
+0.70 (4.86%)
At close: Nov 6, 2026
First IBL Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 14.58 | 15.84 | 14.30 | 15.10 | 15.10 | 4.86% | 577,781 |
| Nov 5, 2026 | 14.89 | 14.89 | 14.23 | 14.40 | 14.40 | -1.03% | 65,638 |
| Nov 4, 2026 | 14.48 | 14.94 | 14.11 | 14.55 | 14.55 | 1.68% | 138,731 |
| Nov 3, 2026 | 14.20 | 14.49 | 14.00 | 14.31 | 14.31 | 2.65% | 33,840 |
| Nov 2, 2026 | 14.35 | 14.35 | 13.82 | 13.94 | 13.94 | -1.13% | 58,381 |
| Oct 30, 2026 | 14.39 | 14.39 | 14.00 | 14.10 | 14.10 | -0.28% | 13,778 |
| Oct 29, 2026 | 14.66 | 14.70 | 14.01 | 14.14 | 14.14 | -1.60% | 193,915 |
| Oct 28, 2026 | 14.51 | 15.10 | 14.10 | 14.37 | 14.37 | -1.51% | 169,508 |
| Oct 27, 2026 | 14.47 | 15.28 | 14.47 | 14.59 | 14.59 | -1.35% | 103,120 |
| Oct 26, 2026 | 15.64 | 15.64 | 14.30 | 14.79 | 14.79 | -4.40% | 120,895 |
| Oct 23, 2026 | 15.40 | 16.00 | 15.11 | 15.47 | 15.47 | -1.15% | 50,466 |
| Oct 22, 2026 | 15.20 | 16.53 | 14.85 | 15.65 | 15.65 | 4.13% | 787,472 |
| Oct 21, 2026 | 15.35 | 15.49 | 15.00 | 15.03 | 15.03 | -2.34% | 86,557 |
| Oct 20, 2026 | 17.80 | 17.80 | 15.20 | 15.39 | 15.39 | -7.57% | 1,242,568 |
| Oct 19, 2026 | 15.64 | 16.65 | 14.91 | 16.65 | 16.65 | 9.97% | 751,284 |
| Oct 16, 2026 | 15.34 | 15.60 | 14.90 | 15.14 | 15.14 | -0.39% | 95,041 |
| Oct 15, 2026 | 15.33 | 16.30 | 15.10 | 15.20 | 15.20 | -0.26% | 138,697 |
| Oct 14, 2026 | 15.79 | 15.79 | 14.93 | 15.24 | 15.24 | -1.99% | 82,218 |
| Oct 13, 2026 | 15.78 | 16.70 | 14.84 | 15.55 | 15.55 | 1.44% | 475,039 |
| Oct 12, 2026 | 15.75 | 15.75 | 15.20 | 15.33 | 15.33 | -2.29% | 59,822 |
| Oct 9, 2026 | 15.50 | 16.00 | 14.93 | 15.69 | 15.69 | 2.15% | 129,475 |
| Oct 8, 2026 | 14.53 | 15.70 | 14.53 | 15.36 | 15.36 | 4.77% | 259,992 |
| Oct 7, 2026 | 14.30 | 15.05 | 14.30 | 14.66 | 14.66 | 3.24% | 107,834 |
| Oct 6, 2026 | 14.20 | 14.49 | 14.00 | 14.20 | 14.20 | 0.71% | 49,267 |
| Oct 5, 2026 | 14.80 | 14.99 | 14.00 | 14.10 | 14.10 | -3.95% | 44,310 |
| Oct 2, 2026 | 15.00 | 15.34 | 14.53 | 14.68 | 14.68 | -4.55% | 191,368 |
| Oct 1, 2026 | 14.96 | 16.30 | 14.96 | 15.38 | 15.38 | 3.64% | 825,424 |
| Sep 30, 2026 | 14.19 | 15.00 | 14.00 | 14.84 | 14.84 | 6.84% | 240,515 |
| Sep 29, 2026 | 14.28 | 14.29 | 13.75 | 13.89 | 13.89 | -0.64% | 34,114 |
| 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 |