First IBL Modaraba historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2.800 | 3.240 | 2.800 | 3.140 | 3.140 | 7,341 |
| 2024-08-29 | 2.780 | 3.130 | 2.780 | 2.930 | 2.930 | 250 |
| 2024-08-28 | 3.350 | 3.350 | 2.850 | 2.930 | 2.930 | 1,051 |
| 2024-08-27 | 3.310 | 3.310 | 3.150 | 3.200 | 3.200 | 49,605 |
| 2024-08-26 | 3.350 | 3.350 | 2.520 | 2.520 | 2.520 | 56,022 |
| 2024-08-23 | 3.450 | 3.450 | 3.000 | 3.000 | 3.000 | 2 |
| 2024-08-22 | 3.000 | 3.350 | 3.000 | 3.000 | 3.000 | 5,002 |
| 2024-08-21 | 3.450 | 3.450 | 2.990 | 2.990 | 2.990 | 4,981 |
| 2024-08-20 | 3.640 | 3.690 | 3.030 | 3.040 | 3.040 | 29 |
| 2024-08-19 | 3.700 | 3.700 | 3.000 | 3.040 | 3.040 | 81,801 |
| 2024-08-16 | 2.890 | 3.700 | 2.890 | 3.700 | 3.700 | 42,000 |
| 2024-08-15 | 2.700 | 2.950 | 2.500 | 2.900 | 2.900 | 17,000 |
| 2024-08-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2024-08-08 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 500 |
| 2024-08-07 | 3.500 | 3.500 | 2.800 | 2.950 | 2.950 | 106,000 |
| 2024-07-25 | 3.000 | 3.300 | 3.000 | 3.200 | 3.200 | 2,000 |
| 2024-07-24 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 570 |
| 2024-07-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 500 |
| 2024-07-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2024-07-15 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 32,800 |
| 2024-07-12 | 2.600 | 3.000 | 2.560 | 3.000 | 3.000 | 1,156 |
| 2024-07-10 | 3.500 | 3.500 | 3.010 | 3.310 | 3.310 | 770 |
| 2024-07-09 | 3.190 | 3.590 | 3.100 | 3.480 | 3.480 | 22,246 |
| 2024-07-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2024-07-05 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 23,000 |
| 2024-07-03 | 3.090 | 3.340 | 3.090 | 3.130 | 3.130 | 9,500 |
| 2024-06-27 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,000 |
| 2024-06-26 | 2.720 | 2.720 | 2.600 | 2.710 | 2.710 | 2,531 |
| 2024-06-14 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 186 |
| 2024-06-12 | 2.990 | 3.000 | 2.700 | 3.000 | 3.000 | 179 |
| 2024-06-10 | 2.700 | 3.000 | 2.700 | 3.000 | 3.000 | 1,501 |
| 2024-06-07 | 3.050 | 3.150 | 2.750 | 3.050 | 3.050 | 1 |
| 2024-06-04 | 2.810 | 3.050 | 2.810 | 3.050 | 3.050 | 61 |
| 2024-05-31 | 2.820 | 3.050 | 2.820 | 3.050 | 3.050 | 36,501 |
| 2024-05-30 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 2,000 |
| 2024-05-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 8,000 |
| 2024-05-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2024-05-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2024-05-16 | 3.250 | 3.250 | 3.020 | 3.100 | 3.100 | 2,500 |
| 2024-05-14 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 7,500 |
| 2024-05-13 | 2.800 | 3.880 | 2.800 | 3.400 | 3.400 | 18,500 |
| 2024-05-10 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 5,500 |
| 2024-05-08 | 3.250 | 3.500 | 3.200 | 3.200 | 3.200 | 2,500 |
| 2024-05-07 | 3.010 | 3.290 | 3.010 | 3.290 | 3.290 | 51,500 |
| 2024-05-06 | 3.000 | 3.450 | 3.000 | 3.100 | 3.100 | 18,000 |
| 2024-05-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,500 |
| 2024-05-02 | 3.010 | 3.050 | 3.000 | 3.000 | 3.000 | 6,500 |
| 2024-04-29 | 3.150 | 3.400 | 3.150 | 3.400 | 3.400 | 2,000 |
| 2024-04-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 500 |
| 2024-04-22 | 2.750 | 3.100 | 2.750 | 3.100 | 3.100 | 7,500 |
| 2024-04-17 | 3.000 | 3.050 | 2.770 | 3.000 | 3.000 | 49,000 |
| 2024-04-15 | 3.000 | 3.000 | 2.700 | 3.000 | 3.000 | 16,500 |
| 2024-04-08 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 500 |
| 2024-04-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 4,500 |
| 2024-04-01 | 3.100 | 3.100 | 3.000 | 3.010 | 3.010 | 5,000 |
| 2024-03-29 | 3.290 | 3.490 | 3.100 | 3.290 | 3.290 | 500 |
| 2024-03-28 | 3.190 | 3.290 | 3.000 | 3.290 | 3.290 | 3,000 |
| 2024-03-11 | 3.180 | 3.590 | 3.180 | 3.560 | 3.560 | 26,000 |
| 2024-03-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 500 |
| 2024-03-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-19 | 0.1300 PKR |
| 2019-10-15 | 0.1600 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.