First IBL Modaraba Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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