Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 329.00 | 329.99 | 309.00 | 315.00 | 315.00 | 9,400 |
| 2023-10-31 | 300.00 | 314.90 | 300.00 | 309.00 | 309.00 | 4,200 |
| 2023-10-30 | 300.00 | 312.90 | 300.00 | 300.00 | 300.00 | 27,800 |
| 2023-10-27 | 285.00 | 293.00 | 285.00 | 291.07 | 291.07 | 45,800 |
| 2023-10-26 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 14,000 |
| 2023-10-25 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 15,000 |
| 2023-10-24 | 262.00 | 263.00 | 253.00 | 255.00 | 255.00 | 10,200 |
| 2023-10-23 | 255.00 | 265.00 | 251.00 | 251.33 | 251.33 | 6,200 |
| 2023-10-20 | 251.00 | 252.00 | 251.00 | 251.50 | 251.50 | 200 |
| 2023-10-19 | 251.09 | 251.09 | 250.00 | 251.00 | 251.00 | 2,000 |
| 2023-10-12 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 100 |
| 2023-10-11 | 250.00 | 259.80 | 250.00 | 251.96 | 251.96 | 500 |
| 2023-10-10 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | 100 |
| 2023-10-06 | 250.00 | 261.80 | 250.00 | 250.00 | 250.00 | 500 |
| 2023-10-05 | 260.80 | 260.80 | 250.00 | 250.00 | 250.00 | 300 |
| 2023-10-03 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 500 |
| 2023-10-02 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 1,600 |
| 2023-09-25 | 250.00 | 261.99 | 250.00 | 261.99 | 261.99 | 300 |
| 2023-09-21 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | 100 |
| 2023-09-20 | 263.80 | 263.80 | 250.00 | 259.75 | 259.75 | 300 |
| 2023-09-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2023-09-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2023-09-12 | 259.99 | 259.99 | 259.99 | 259.99 | 259.99 | 1,100 |
| 2023-08-31 | 276.81 | 278.00 | 251.00 | 251.00 | 251.00 | 900 |
| 2023-08-30 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | 400 |
| 2023-08-28 | 274.00 | 274.00 | 250.10 | 266.50 | 266.50 | 1,200 |
| 2023-08-25 | 255.00 | 268.55 | 255.00 | 266.25 | 266.25 | 3,900 |
| 2023-08-23 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2023-08-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 500 |
| 2023-08-15 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 100 |
| 2023-08-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 300 |
| 2023-08-08 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 500 |
| 2023-08-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,500 |
| 2023-08-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,100 |
| 2023-08-02 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,500 |
| 2023-07-27 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2023-07-26 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 200 |
| 2023-07-19 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2023-07-13 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 600 |
| 2023-07-10 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 2023-07-07 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 9,200 |
| 2023-07-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 10,000 |
| 2023-07-05 | 272.00 | 272.00 | 254.40 | 254.50 | 254.50 | 900 |
| 2023-07-03 | 254.38 | 274.99 | 254.38 | 274.99 | 274.99 | 500 |
| 2023-06-27 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 100 |
| 2023-06-23 | 250.00 | 275.00 | 250.00 | 275.00 | 275.00 | 600 |
| 2023-06-22 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 2,300 |
| 2023-06-21 | 260.01 | 260.01 | 260.01 | 260.01 | 260.01 | 500 |
| 2023-06-08 | 265.00 | 275.00 | 265.00 | 275.00 | 275.00 | 300 |
| 2023-06-07 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 100 |
| 2023-05-31 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 200 |
| 2023-05-30 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 100 |
| 2023-05-29 | 250.50 | 250.50 | 250.00 | 250.01 | 250.01 | 1,100 |
| 2023-05-24 | 250.00 | 250.01 | 250.00 | 250.00 | 250.00 | 46,500 |
| 2023-05-09 | 250.00 | 251.00 | 250.00 | 250.00 | 250.00 | 400 |
| 2023-05-08 | 240.00 | 250.00 | 240.00 | 246.33 | 246.33 | 300 |
| 2023-05-05 | 250.02 | 251.00 | 250.00 | 250.00 | 250.00 | 40,600 |
| 2023-05-04 | 245.00 | 252.10 | 240.00 | 250.00 | 250.00 | 53,800 |
| 2023-05-03 | 229.00 | 234.96 | 225.07 | 234.96 | 234.96 | 106,400 |
| 2023-05-02 | 209.95 | 218.57 | 209.95 | 218.57 | 218.57 | 75,600 |
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.