Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 244.13 | 250.00 | 235.37 | 244.13 | 244.13 | 49 |
| 2026-10-22 | 240.02 | 259.94 | 240.02 | 244.13 | 244.13 | 17 |
| 2026-10-21 | 247.81 | 259.00 | 239.11 | 244.13 | 244.13 | 2,188 |
| 2026-10-20 | 247.81 | 259.00 | 242.24 | 247.81 | 247.81 | 54 |
| 2026-10-19 | 250.00 | 250.00 | 242.23 | 247.81 | 247.81 | 524 |
| 2026-10-15 | 255.00 | 259.95 | 242.45 | 249.70 | 249.70 | 1,124 |
| 2026-10-14 | 245.01 | 259.95 | 245.01 | 255.97 | 255.97 | 5,260 |
| 2026-10-13 | 252.00 | 252.00 | 245.00 | 251.99 | 251.99 | 84 |
| 2026-10-12 | 251.99 | 251.99 | 245.00 | 251.99 | 251.99 | 55 |
| 2026-10-09 | 251.01 | 251.99 | 242.02 | 251.99 | 251.99 | 50 |
| 2026-10-08 | 252.00 | 252.00 | 251.95 | 251.99 | 251.99 | 104 |
| 2026-10-07 | 254.00 | 254.00 | 246.00 | 251.95 | 251.95 | 50 |
| 2026-10-06 | 245.00 | 251.95 | 245.00 | 251.95 | 251.95 | 9 |
| 2026-10-05 | 256.00 | 273.88 | 240.00 | 251.95 | 251.95 | 83 |
| 2026-10-02 | 251.95 | 251.95 | 251.95 | 251.95 | 251.95 | 4 |
| 2026-10-01 | 254.00 | 254.00 | 246.51 | 251.95 | 251.95 | 285 |
| 2026-09-30 | 242.01 | 255.00 | 242.01 | 248.53 | 248.53 | 116 |
| 2026-09-29 | 251.57 | 260.00 | 250.01 | 252.91 | 252.91 | 173 |
| 2026-09-28 | 260.50 | 260.99 | 250.00 | 251.57 | 251.57 | 13 |
| 2026-09-25 | 251.57 | 271.98 | 251.57 | 251.57 | 251.57 | 1,515 |
| 2026-09-24 | 259.00 | 259.57 | 246.65 | 251.57 | 251.57 | 532 |
| 2026-09-23 | 253.03 | 272.00 | 253.03 | 259.57 | 259.57 | 356 |
| 2026-09-22 | 273.86 | 276.99 | 260.86 | 267.24 | 267.24 | 631 |
| 2026-09-21 | 268.11 | 279.00 | 268.10 | 273.86 | 273.86 | 1,928 |
| 2026-09-18 | 291.00 | 292.99 | 278.03 | 285.06 | 285.06 | 2,180 |
| 2026-09-17 | 306.64 | 306.64 | 282.00 | 289.96 | 289.96 | 14,553 |
| 2026-09-16 | 268.00 | 280.97 | 268.00 | 278.76 | 278.76 | 10,004 |
| 2026-09-15 | 235.00 | 255.43 | 223.05 | 255.43 | 255.43 | 2,658 |
| 2026-09-14 | 247.50 | 247.50 | 231.00 | 232.21 | 232.21 | 1,931 |
| 2026-09-11 | 242.00 | 250.00 | 242.00 | 247.00 | 247.00 | 308 |
| 2026-09-10 | 252.00 | 263.67 | 250.20 | 263.67 | 263.67 | 98 |
| 2026-09-09 | 263.67 | 263.67 | 252.00 | 263.67 | 263.67 | 5 |
| 2026-09-08 | 263.00 | 263.67 | 255.00 | 263.67 | 263.67 | 58 |
| 2026-09-07 | 268.00 | 268.00 | 263.67 | 263.67 | 263.67 | 18 |
| 2026-09-04 | 260.00 | 269.50 | 260.00 | 263.67 | 263.67 | 1,036 |
| 2026-09-03 | 265.00 | 267.00 | 265.00 | 265.02 | 265.02 | 2,188 |
| 2026-09-02 | 262.00 | 272.99 | 262.00 | 264.38 | 264.38 | 226 |
| 2026-09-01 | 267.68 | 275.00 | 261.00 | 261.74 | 261.74 | 209 |
| 2026-08-31 | 265.00 | 276.97 | 265.00 | 267.68 | 267.68 | 364 |
| 2026-08-28 | 265.00 | 265.30 | 264.00 | 265.30 | 265.30 | 35 |
| 2026-08-27 | 265.26 | 265.30 | 265.25 | 265.30 | 265.30 | 437 |
| 2026-08-25 | 261.01 | 267.00 | 260.00 | 265.21 | 265.21 | 85 |
| 2026-08-24 | 261.00 | 279.98 | 241.01 | 265.21 | 265.21 | 1,382 |
| 2026-08-21 | 288.98 | 288.98 | 265.00 | 265.12 | 265.12 | 996 |
| 2026-08-20 | 278.98 | 278.98 | 262.20 | 266.37 | 266.37 | 432 |
| 2026-08-19 | 280.00 | 280.00 | 265.03 | 265.03 | 265.03 | 43 |
| 2026-08-18 | 276.00 | 276.00 | 261.00 | 265.03 | 265.03 | 750 |
| 2026-08-17 | 273.96 | 274.99 | 260.00 | 268.17 | 268.17 | 385 |
| 2026-08-13 | 274.00 | 278.00 | 266.41 | 273.96 | 273.96 | 742 |
| 2026-08-12 | 289.58 | 307.86 | 260.00 | 274.91 | 274.91 | 4,711 |
| 2026-08-11 | 262.33 | 288.56 | 262.02 | 288.56 | 288.56 | 4,620 |
| 2026-08-10 | 277.00 | 277.01 | 260.00 | 262.33 | 262.33 | 1,473 |
| 2026-08-07 | 275.00 | 275.00 | 265.00 | 265.84 | 265.84 | 3,415 |
| 2026-08-06 | 281.00 | 294.94 | 274.99 | 278.03 | 278.03 | 3,460 |
| 2026-08-05 | 298.98 | 298.98 | 280.48 | 282.80 | 282.80 | 664 |
| 2026-08-04 | 305.89 | 305.89 | 285.00 | 286.68 | 286.68 | 1,528 |
| 2026-08-03 | 307.03 | 316.95 | 283.00 | 293.40 | 293.40 | 2,958 |
| 2026-07-31 | 309.99 | 309.99 | 285.00 | 307.03 | 307.03 | 198 |
| 2026-07-30 | 285.05 | 301.00 | 285.00 | 300.00 | 300.00 | 520 |
| 2026-07-29 | 290.30 | 290.36 | 290.30 | 290.36 | 290.36 | 106 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-15 | 2.0000 PKR |
| 2019-10-15 | 1.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.