Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2,500 |
| 2024-04-15 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 9,000 |
| 2024-04-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 100 |
| 2024-04-03 | 342.16 | 342.16 | 342.16 | 342.16 | 342.16 | 200 |
| 2024-04-01 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | 100 |
| 2024-03-25 | 346.80 | 364.95 | 346.80 | 364.95 | 364.95 | 200 |
| 2024-03-21 | 374.90 | 374.90 | 374.90 | 374.90 | 374.90 | 100 |
| 2024-03-19 | 369.08 | 388.00 | 369.08 | 369.08 | 369.08 | 400 |
| 2024-03-08 | 379.00 | 399.00 | 379.00 | 399.00 | 399.00 | 10,200 |
| 2024-03-01 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 100 |
| 2024-02-29 | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | 600 |
| 2024-02-22 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 100 |
| 2024-02-21 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 100 |
| 2024-02-20 | 379.26 | 379.26 | 379.26 | 379.26 | 379.26 | 300 |
| 2024-02-12 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 300 |
| 2024-02-07 | 400.00 | 400.01 | 400.00 | 400.00 | 400.00 | 4,400 |
| 2024-02-06 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 76,500 |
| 2024-02-02 | 355.00 | 380.00 | 355.00 | 378.30 | 378.30 | 400 |
| 2024-01-31 | 355.00 | 360.00 | 353.00 | 355.75 | 355.75 | 400 |
| 2024-01-30 | 380.00 | 399.00 | 370.00 | 375.00 | 375.00 | 51,500 |
| 2024-01-24 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 5,000 |
| 2024-01-23 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 100 |
| 2024-01-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 22,900 |
| 2024-01-19 | 420.00 | 420.00 | 380.00 | 399.99 | 399.99 | 500 |
| 2024-01-17 | 412.00 | 429.00 | 380.00 | 393.55 | 393.55 | 1,200 |
| 2024-01-16 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 500 |
| 2024-01-12 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 100 |
| 2024-01-11 | 375.00 | 400.00 | 375.00 | 400.00 | 400.00 | 200 |
| 2024-01-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2024-01-09 | 397.00 | 397.90 | 388.00 | 395.14 | 395.14 | 1,400 |
| 2024-01-08 | 350.01 | 394.99 | 350.00 | 384.90 | 384.90 | 108,800 |
| 2024-01-04 | 369.00 | 369.00 | 350.00 | 367.98 | 367.98 | 700 |
| 2024-01-03 | 350.00 | 369.00 | 350.00 | 369.00 | 369.00 | 200 |
| 2024-01-02 | 350.00 | 371.98 | 350.00 | 367.58 | 367.58 | 700 |
| 2023-12-26 | 363.90 | 363.90 | 363.90 | 363.90 | 363.90 | 400 |
| 2023-12-22 | 320.00 | 347.98 | 315.75 | 340.45 | 340.45 | 1,100 |
| 2023-12-21 | 341.31 | 341.31 | 341.31 | 341.31 | 341.31 | 400 |
| 2023-12-13 | 343.05 | 368.98 | 343.05 | 368.98 | 368.98 | 300 |
| 2023-12-12 | 369.99 | 369.99 | 369.99 | 369.99 | 369.99 | 100 |
| 2023-12-11 | 360.00 | 360.00 | 350.01 | 359.00 | 359.00 | 1,400 |
| 2023-12-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 800 |
| 2023-12-07 | 360.00 | 360.00 | 350.10 | 350.10 | 350.10 | 300 |
| 2023-12-06 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | 300 |
| 2023-12-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 6,600 |
| 2023-12-04 | 359.90 | 362.99 | 351.90 | 354.67 | 354.67 | 1,300 |
| 2023-11-29 | 389.98 | 389.98 | 365.00 | 365.00 | 365.00 | 500 |
| 2023-11-28 | 358.00 | 364.50 | 352.00 | 364.50 | 364.50 | 1,100 |
| 2023-11-23 | 351.00 | 362.98 | 350.00 | 362.98 | 362.98 | 2,300 |
| 2023-11-22 | 368.00 | 368.49 | 368.00 | 368.49 | 368.49 | 200 |
| 2023-11-21 | 351.00 | 360.00 | 350.00 | 350.20 | 350.20 | 2,100 |
| 2023-11-20 | 350.01 | 360.00 | 350.00 | 353.25 | 353.25 | 50,900 |
| 2023-11-16 | 343.00 | 362.50 | 343.00 | 362.50 | 362.50 | 52,000 |
| 2023-11-15 | 329.00 | 344.00 | 329.00 | 340.00 | 340.00 | 7,900 |
| 2023-11-14 | 313.00 | 325.00 | 313.00 | 325.00 | 325.00 | 19,400 |
| 2023-11-13 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 21,000 |
| 2023-11-08 | 300.50 | 300.50 | 300.00 | 300.00 | 300.00 | 3,500 |
| 2023-11-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,300 |
| 2023-11-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 20,000 |
| 2023-11-03 | 305.00 | 306.00 | 302.00 | 302.00 | 302.00 | 1,800 |
| 2023-11-02 | 309.00 | 309.00 | 305.50 | 306.40 | 306.40 | 1,400 |
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.