Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 352.99 | 352.99 | 350.00 | 350.00 | 350.00 | 529 |
| 2024-07-29 | 350.01 | 352.99 | 350.00 | 350.42 | 350.42 | 4,211 |
| 2024-07-26 | 353.00 | 353.00 | 350.25 | 350.34 | 350.34 | 117 |
| 2024-07-25 | 350.00 | 357.00 | 350.00 | 350.04 | 350.04 | 13,602 |
| 2024-07-24 | 362.00 | 365.00 | 350.01 | 359.50 | 359.50 | 8,784 |
| 2024-07-23 | 363.00 | 363.00 | 360.00 | 360.11 | 360.11 | 1,132 |
| 2024-07-22 | 360.00 | 364.99 | 350.01 | 360.00 | 360.00 | 4,594 |
| 2024-07-19 | 366.00 | 366.00 | 355.55 | 359.92 | 359.92 | 113 |
| 2024-07-18 | 366.00 | 366.00 | 359.00 | 360.68 | 360.68 | 14 |
| 2024-07-15 | 360.00 | 377.00 | 357.00 | 360.68 | 360.68 | 521 |
| 2024-07-12 | 355.00 | 363.00 | 351.00 | 360.31 | 360.31 | 4,443 |
| 2024-07-11 | 366.00 | 366.00 | 350.00 | 350.42 | 350.42 | 2,709 |
| 2024-07-10 | 363.00 | 377.00 | 360.00 | 363.39 | 363.39 | 590 |
| 2024-07-09 | 365.00 | 365.00 | 355.53 | 356.55 | 356.55 | 252 |
| 2024-07-08 | 355.50 | 373.00 | 350.05 | 352.30 | 352.30 | 700 |
| 2024-07-05 | 376.00 | 377.00 | 353.00 | 359.32 | 359.32 | 764 |
| 2024-07-04 | 357.00 | 377.00 | 355.01 | 359.58 | 359.58 | 130 |
| 2024-07-03 | 355.55 | 370.00 | 355.55 | 370.00 | 370.00 | 102 |
| 2024-07-02 | 376.00 | 380.01 | 364.00 | 369.95 | 369.95 | 4,380 |
| 2024-06-28 | 400.00 | 400.00 | 399.90 | 400.00 | 400.00 | 50,006 |
| 2024-06-27 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 255 |
| 2024-06-26 | 400.04 | 414.00 | 400.00 | 400.21 | 400.21 | 2,033 |
| 2024-06-25 | 400.04 | 400.04 | 400.00 | 400.00 | 400.00 | 10,436 |
| 2024-06-24 | 405.00 | 408.90 | 400.00 | 400.05 | 400.05 | 7,958 |
| 2024-06-21 | 387.77 | 397.77 | 387.77 | 397.77 | 397.77 | 41,399 |
| 2024-06-20 | 369.00 | 370.01 | 355.10 | 366.61 | 366.61 | 663 |
| 2024-06-14 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1 |
| 2024-06-13 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2024-06-12 | 355.01 | 380.00 | 355.01 | 365.90 | 365.90 | 251 |
| 2024-06-10 | 360.00 | 365.00 | 355.00 | 360.00 | 360.00 | 5,126 |
| 2024-06-07 | 346.00 | 365.00 | 346.00 | 362.00 | 362.00 | 816 |
| 2024-06-06 | 355.01 | 369.00 | 355.01 | 369.00 | 369.00 | 13 |
| 2024-06-04 | 361.00 | 369.00 | 361.00 | 369.00 | 369.00 | 1,950 |
| 2024-05-31 | 370.00 | 375.00 | 370.00 | 374.93 | 374.93 | 350 |
| 2024-05-30 | 365.00 | 378.00 | 365.00 | 372.26 | 372.26 | 2,197 |
| 2024-05-29 | 355.25 | 365.00 | 355.00 | 365.00 | 365.00 | 4,054 |
| 2024-05-24 | 365.00 | 365.50 | 365.00 | 365.01 | 365.01 | 87 |
| 2024-05-23 | 355.00 | 370.00 | 355.00 | 355.35 | 355.35 | 3,840 |
| 2024-05-21 | 374.99 | 375.00 | 355.55 | 372.54 | 372.54 | 230 |
| 2024-05-20 | 356.90 | 386.00 | 356.50 | 363.33 | 363.33 | 231 |
| 2024-05-17 | 360.00 | 365.50 | 350.05 | 363.33 | 363.33 | 337 |
| 2024-05-16 | 358.90 | 360.00 | 352.00 | 355.01 | 355.01 | 837 |
| 2024-05-15 | 364.00 | 364.00 | 350.01 | 362.46 | 362.46 | 137 |
| 2024-05-14 | 370.00 | 370.00 | 360.95 | 360.95 | 360.95 | 5 |
| 2024-05-13 | 351.11 | 366.90 | 350.00 | 360.95 | 360.95 | 3,966 |
| 2024-05-10 | 354.99 | 360.00 | 350.00 | 360.00 | 360.00 | 2,147 |
| 2024-05-09 | 350.00 | 360.11 | 350.00 | 354.22 | 354.22 | 9,027 |
| 2024-05-08 | 351.00 | 368.26 | 351.00 | 368.26 | 368.26 | 101 |
| 2024-05-07 | 355.00 | 379.90 | 355.00 | 368.26 | 368.26 | 131 |
| 2024-05-06 | 370.00 | 387.00 | 369.98 | 380.18 | 380.18 | 1,283 |
| 2024-05-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 79,113 |
| 2024-04-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 134 |
| 2024-04-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 50,952 |
| 2024-04-26 | 400.00 | 408.50 | 399.99 | 400.00 | 400.00 | 16,044 |
| 2024-04-25 | 390.00 | 421.00 | 390.00 | 400.80 | 400.80 | 50,052 |
| 2024-04-24 | 382.00 | 400.00 | 375.00 | 399.99 | 399.99 | 22,628 |
| 2024-04-23 | 374.99 | 374.99 | 374.99 | 374.99 | 374.99 | 100 |
| 2024-04-22 | 390.00 | 390.00 | 351.00 | 370.26 | 370.26 | 308 |
| 2024-04-19 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 600 |
| 2024-04-18 | 370.00 | 374.00 | 365.00 | 373.95 | 373.95 | 500 |
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.