First IBL Modaraba (PSX:FIBLM)
Pakistan · Delayed Price · Currency is PKR 11.56
-0.34 (-2.86%)
At close: May 11, 2026
First IBL Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |