Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 200.00 | 209.90 | 200.00 | 203.33 | 203.33 | 25,300 |
| 2023-04-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,300 |
| 2023-04-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1,100 |
| 2023-04-11 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 100 |
| 2023-03-30 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,400 |
| 2023-03-27 | 214.70 | 214.70 | 200.00 | 200.00 | 200.00 | 100 |
| 2023-03-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,500 |
| 2023-03-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 800 |
| 2023-03-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2023-03-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5,000 |
| 2023-03-10 | 220.50 | 220.50 | 206.65 | 206.65 | 206.65 | 100 |
| 2023-03-03 | 200.01 | 206.65 | 200.01 | 206.65 | 206.65 | 100 |
| 2023-03-01 | 200.00 | 209.99 | 200.00 | 206.65 | 206.65 | 2,800 |
| 2023-02-27 | 213.88 | 213.88 | 207.43 | 207.43 | 207.43 | 100 |
| 2023-02-23 | 200.00 | 214.85 | 200.00 | 207.43 | 207.43 | 200 |
| 2023-02-20 | 218.88 | 218.88 | 207.96 | 207.96 | 207.96 | 100 |
| 2023-02-16 | 218.25 | 218.25 | 207.96 | 207.96 | 207.96 | 100 |
| 2023-02-10 | 213.80 | 213.80 | 207.96 | 207.96 | 207.96 | 100 |
| 2023-02-08 | 200.30 | 207.96 | 200.30 | 207.96 | 207.96 | 100 |
| 2023-02-07 | 214.00 | 214.90 | 201.01 | 207.96 | 207.96 | 594,700 |
| 2023-02-06 | 215.00 | 220.00 | 210.00 | 214.81 | 214.81 | 550,100 |
| 2023-02-02 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 500,000 |
| 2023-02-01 | 219.99 | 220.00 | 214.97 | 220.00 | 220.00 | 500,500 |
| 2023-01-25 | 229.98 | 229.98 | 200.00 | 214.97 | 214.97 | 5,400 |
| 2023-01-16 | 224.90 | 224.90 | 215.00 | 215.00 | 215.00 | 100 |
| 2023-01-09 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 100 |
| 2023-01-04 | 219.90 | 219.90 | 215.00 | 215.00 | 215.00 | 100 |
| 2022-12-30 | 214.99 | 215.00 | 214.99 | 215.00 | 215.00 | 200 |
| 2022-12-29 | 224.75 | 224.75 | 211.97 | 211.97 | 211.97 | 100 |
| 2022-12-28 | 227.50 | 227.50 | 211.97 | 211.97 | 211.97 | 100 |
| 2022-12-26 | 209.95 | 213.99 | 209.95 | 211.97 | 211.97 | 200 |
| 2022-12-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,200 |
| 2022-12-22 | 200.01 | 200.01 | 200.00 | 200.00 | 200.00 | 100 |
| 2022-12-21 | 200.02 | 200.02 | 200.00 | 200.00 | 200.00 | 2,200 |
| 2022-12-12 | 200.00 | 205.98 | 200.00 | 205.98 | 205.98 | 100 |
| 2022-12-07 | 202.00 | 209.95 | 202.00 | 205.98 | 205.98 | 200 |
| 2022-12-01 | 227.86 | 227.86 | 211.00 | 212.37 | 212.37 | 2,600 |
| 2022-11-30 | 205.00 | 215.00 | 205.00 | 215.00 | 215.00 | 3,900 |
| 2022-11-28 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 800 |
| 2022-11-22 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 200 |
| 2022-11-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2022-11-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3,300 |
| 2022-11-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2022-10-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2022-10-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,100 |
| 2022-10-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,000 |
| 2022-10-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,100 |
| 2022-10-17 | 202.00 | 202.00 | 196.99 | 201.50 | 201.50 | 300 |
| 2022-10-12 | 185.02 | 197.00 | 185.02 | 196.99 | 196.99 | 300 |
| 2022-10-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2022-10-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,000 |
| 2022-10-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,300 |
| 2022-10-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1,000 |
| 2022-10-04 | 205.00 | 209.98 | 200.00 | 200.00 | 200.00 | 1,700 |
| 2022-10-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3,200 |
| 2022-09-30 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | 1,700 |
| 2022-09-28 | 230.00 | 230.00 | 205.54 | 205.60 | 205.60 | 6,300 |
| 2022-09-27 | 232.40 | 232.40 | 212.00 | 222.20 | 222.20 | 200 |
| 2022-09-26 | 208.00 | 217.00 | 208.00 | 216.99 | 216.99 | 700 |
| 2022-09-23 | 222.22 | 222.22 | 211.00 | 211.00 | 211.00 | 100 |
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.