First IBL Modaraba (PSX:FIBLM)
Pakistan
· Delayed Price · Currency is PKR 10.70
+0.38 (3.68%)
At close: Mar 9, 2026
First IBL Modaraba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 15.00 | 15.36 | 13.70 | 13.88 | 13.88 | -6.34% | 571,153 |
| Feb 3, 2026 | 15.70 | 15.99 | 14.31 | 14.82 | 14.82 | -2.31% | 858,441 |
| Feb 2, 2026 | 15.95 | 16.49 | 14.74 | 15.17 | 15.17 | -7.39% | 1,802,274 |
| Jan 30, 2026 | 16.65 | 20.02 | 16.38 | 16.38 | 16.38 | -10.00% | 1,888,237 |
| Jan 29, 2026 | 22.24 | 22.24 | 18.20 | 18.20 | 18.20 | -9.99% | 3,120,698 |
| Jan 28, 2026 | 19.20 | 20.22 | 17.90 | 20.22 | 20.22 | 10.01% | 1,534,181 |
| Jan 27, 2026 | 17.50 | 18.39 | 15.61 | 18.38 | 18.38 | 9.93% | 1,535,614 |
| Jan 26, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 10.00% | 272,136 |
| Jan 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 9.99% | 29,484 |
| Jan 22, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 10.03% | 60,216 |
| Jan 21, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 9.98% | 323,749 |
| Jan 20, 2026 | 9.80 | 11.42 | 9.63 | 11.42 | 11.42 | 10.02% | 2,232,916 |
| Jan 19, 2026 | 10.38 | 10.38 | 10.24 | 10.38 | 10.38 | 3.59% | 501 |
| Jan 16, 2026 | 10.49 | 10.64 | 9.34 | 10.02 | 10.02 | -0.30% | 4,218 |
| Jan 15, 2026 | 10.35 | 10.35 | 10.20 | 10.05 | 10.05 | - | 388 |
| Jan 14, 2026 | 10.03 | 10.42 | 10.00 | 10.05 | 10.05 | 0.10% | 6,036 |
| Jan 13, 2026 | 10.44 | 10.44 | 10.00 | 10.04 | 10.04 | -0.99% | 3,195 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.10 | 10.14 | 10.14 | -3.43% | 9,184 |
| Jan 9, 2026 | 11.39 | 11.39 | 10.02 | 10.50 | 10.50 | - | 36,074 |
| Jan 8, 2026 | 10.02 | 11.39 | 9.61 | 10.50 | 10.50 | 1.16% | 99,113 |
| Jan 7, 2026 | 10.62 | 10.80 | 10.11 | 10.38 | 10.38 | -0.86% | 25,133 |
| Jan 6, 2026 | 10.44 | 10.47 | 10.40 | 10.47 | 10.47 | -0.95% | 1,953 |
| Jan 5, 2026 | 9.77 | 10.73 | 9.77 | 10.57 | 10.57 | 3.42% | 1,416 |
| Jan 2, 2026 | 10.56 | 10.56 | 10.20 | 10.22 | 10.22 | 1.39% | 3,793 |
| Jan 1, 2026 | 10.50 | 10.80 | 10.03 | 10.08 | 10.08 | -1.47% | 9,934 |
| Dec 31, 2025 | 10.07 | 10.39 | 10.07 | 10.23 | 10.23 | - | 277 |
| Dec 30, 2025 | 10.50 | 10.80 | 10.19 | 10.23 | 10.23 | 0.59% | 4,401 |
| Dec 29, 2025 | 11.02 | 11.02 | 10.00 | 10.17 | 10.17 | -7.55% | 104,502 |
| Dec 26, 2025 | 9.74 | 11.24 | 9.74 | 11.00 | 11.00 | 4.76% | 17,284 |
| Dec 24, 2025 | 10.50 | 10.60 | 10.37 | 10.50 | 10.50 | 1.25% | 20,409 |
| Dec 23, 2025 | 11.50 | 11.66 | 10.15 | 10.37 | 10.37 | -6.58% | 15,827 |
| Dec 22, 2025 | 11.90 | 11.90 | 10.56 | 11.10 | 11.10 | -3.48% | 36,460 |
| Dec 19, 2025 | 11.96 | 11.96 | 11.01 | 11.50 | 11.50 | 0.26% | 25,267 |
| Dec 18, 2025 | 11.24 | 11.50 | 10.63 | 11.47 | 11.47 | 2.05% | 41,637 |
| Dec 17, 2025 | 10.17 | 11.40 | 10.17 | 11.24 | 11.24 | 2.09% | 3,017 |
| Dec 16, 2025 | 11.60 | 11.60 | 9.99 | 11.01 | 11.01 | -0.81% | 16,113 |
| Dec 15, 2025 | 11.61 | 11.98 | 11.00 | 11.10 | 11.10 | -4.64% | 81,591 |
| Dec 12, 2025 | 12.00 | 12.34 | 11.52 | 11.64 | 11.64 | -2.92% | 5,538 |
| Dec 11, 2025 | 11.30 | 12.25 | 11.10 | 11.99 | 11.99 | 6.11% | 17,084 |
| Dec 10, 2025 | 12.20 | 12.20 | 11.18 | 11.30 | 11.30 | -2.67% | 13,318 |
| Dec 9, 2025 | 11.80 | 11.95 | 11.15 | 11.61 | 11.61 | -1.11% | 4,352 |
| Dec 8, 2025 | 11.75 | 11.76 | 11.25 | 11.74 | 11.74 | 2.00% | 13,218 |
| Dec 5, 2025 | 11.52 | 11.75 | 11.21 | 11.51 | 11.51 | -0.09% | 6,739 |
| Dec 4, 2025 | 11.88 | 12.21 | 11.33 | 11.52 | 11.52 | -3.03% | 33,438 |
| Dec 3, 2025 | 12.38 | 13.00 | 11.20 | 11.88 | 11.88 | 0.51% | 103,155 |
| Dec 2, 2025 | 11.03 | 11.99 | 11.03 | 11.82 | 11.82 | 2.96% | 13,773 |
| Dec 1, 2025 | 11.20 | 11.49 | 10.50 | 11.48 | 11.48 | 4.55% | 5,791 |
| Nov 28, 2025 | 11.81 | 11.89 | 10.84 | 10.98 | 10.98 | -8.80% | 35,085 |
| Nov 27, 2025 | 12.30 | 12.30 | 11.60 | 12.04 | 12.04 | 4.70% | 1,700 |
| Nov 26, 2025 | 12.49 | 12.49 | 11.50 | 11.50 | 11.50 | -7.78% | 2,100 |
| Nov 25, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.80% | 500 |
| Nov 24, 2025 | 12.50 | 12.64 | 11.51 | 12.25 | 12.25 | -2.00% | 29,581 |
| Nov 21, 2025 | 12.20 | 12.50 | 12.00 | 12.50 | 12.50 | 4.17% | 52,400 |
| Nov 20, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.50% | 9,152 |
| Nov 19, 2025 | 12.16 | 12.17 | 12.05 | 12.06 | 12.06 | 1.09% | 1,575 |
| Nov 18, 2025 | 12.25 | 12.25 | 11.56 | 11.93 | 11.93 | -3.01% | 3,500 |
| Nov 17, 2025 | 11.53 | 12.40 | 11.40 | 12.30 | 12.30 | -1.13% | 7,473 |
| Nov 14, 2025 | 11.72 | 12.45 | 11.72 | 12.44 | 12.44 | 5.25% | 4,720 |
| Nov 13, 2025 | 11.62 | 12.40 | 11.20 | 11.82 | 11.82 | -1.25% | 24,156 |
| Nov 12, 2025 | 11.98 | 12.50 | 11.10 | 11.97 | 11.97 | 2.31% | 11,594 |
| Nov 11, 2025 | 11.81 | 12.62 | 11.50 | 11.70 | 11.70 | -7.29% | 3,898 |
| Nov 10, 2025 | 12.01 | 12.63 | 11.81 | 12.62 | 12.62 | 2.10% | 9,645 |
| Nov 7, 2025 | 12.43 | 12.43 | 11.45 | 12.36 | 12.36 | 3.17% | 20,047 |
| Nov 6, 2025 | 11.50 | 12.00 | 11.17 | 11.98 | 11.98 | 0.50% | 38,369 |
| Nov 5, 2025 | 11.89 | 12.00 | 11.50 | 11.92 | 11.92 | 0.25% | 40,724 |
| Nov 4, 2025 | 11.75 | 11.98 | 11.75 | 11.89 | 11.89 | 1.19% | 2,068 |
| Nov 3, 2025 | 11.75 | 11.98 | 11.12 | 11.75 | 11.75 | -0.76% | 18,389 |
| Oct 31, 2025 | 11.35 | 12.39 | 11.00 | 11.84 | 11.84 | 4.32% | 114,825 |
| Oct 30, 2025 | 11.55 | 11.73 | 11.35 | 11.35 | 11.35 | 6.37% | 20,227 |
| Oct 29, 2025 | 11.58 | 11.65 | 10.50 | 10.67 | 10.67 | -3.26% | 15,281 |
| Oct 28, 2025 | 11.15 | 12.10 | 11.00 | 11.03 | 11.03 | -8.84% | 34,449 |
| Oct 27, 2025 | 11.31 | 12.10 | 11.01 | 12.10 | 12.10 | 4.40% | 20,388 |
| Oct 24, 2025 | 11.19 | 12.13 | 10.70 | 11.59 | 11.59 | 5.08% | 54,007 |
| Oct 23, 2025 | 11.30 | 11.50 | 11.03 | 11.03 | 11.03 | -0.54% | 4,392 |
| Oct 22, 2025 | 11.30 | 11.30 | 10.90 | 11.09 | 11.09 | -2.03% | 15,447 |
| Oct 21, 2025 | 11.18 | 11.41 | 11.00 | 11.32 | 11.32 | 3.28% | 51,504 |
| Oct 20, 2025 | 10.50 | 11.00 | 10.40 | 10.96 | 10.96 | 4.98% | 37,945 |
| Oct 17, 2025 | 11.11 | 11.11 | 10.10 | 10.44 | 10.44 | -5.95% | 104,076 |