Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 200.01 | 211.00 | 200.01 | 211.00 | 211.00 | 2,300 |
| 2022-09-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 400 |
| 2022-09-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 700 |
| 2022-09-16 | 200.11 | 200.11 | 200.10 | 200.11 | 200.11 | 200 |
| 2022-09-12 | 200.01 | 208.99 | 200.00 | 208.95 | 208.95 | 1,700 |
| 2022-09-09 | 200.00 | 208.99 | 200.00 | 208.50 | 208.50 | 400 |
| 2022-09-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2022-09-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3,100 |
| 2022-09-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2022-09-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200 |
| 2022-09-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 600 |
| 2022-08-31 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 300 |
| 2022-08-30 | 200.35 | 209.00 | 200.30 | 208.95 | 208.95 | 500 |
| 2022-08-24 | 202.00 | 214.98 | 202.00 | 212.49 | 212.49 | 800 |
| 2022-08-23 | 212.44 | 212.44 | 212.44 | 212.44 | 212.44 | 200 |
| 2022-08-22 | 201.07 | 212.90 | 200.00 | 212.44 | 212.44 | 6,200 |
| 2022-08-19 | 217.00 | 217.00 | 213.97 | 213.97 | 213.97 | 100 |
| 2022-08-17 | 237.24 | 237.24 | 209.00 | 213.97 | 213.97 | 5,700 |
| 2022-08-16 | 201.00 | 225.70 | 201.00 | 220.69 | 220.69 | 4,400 |
| 2022-08-15 | 210.00 | 210.00 | 207.89 | 210.00 | 210.00 | 1,600 |
| 2022-08-12 | 210.00 | 211.18 | 207.86 | 207.93 | 207.93 | 2,100 |
| 2022-08-11 | 194.99 | 196.45 | 194.99 | 196.45 | 196.45 | 2,000 |
| 2022-08-10 | 174.50 | 182.75 | 174.50 | 182.75 | 182.75 | 3,100 |
| 2022-08-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6,200 |
| 2022-08-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 300 |
| 2022-08-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 2022-07-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 300 |
| 2022-07-21 | 170.30 | 170.30 | 170.00 | 170.00 | 170.00 | 13,100 |
| 2022-07-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10,000 |
| 2022-06-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 200 |
| 2022-06-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,000 |
| 2022-06-22 | 170.05 | 170.05 | 170.00 | 170.03 | 170.03 | 200 |
| 2022-06-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 10,000 |
| 2022-06-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 900 |
| 2022-06-15 | 170.05 | 170.05 | 170.00 | 170.00 | 170.00 | 5,300 |
| 2022-06-13 | 170.05 | 170.05 | 170.00 | 170.03 | 170.03 | 200 |
| 2022-06-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 500 |
| 2022-06-02 | 170.05 | 170.05 | 170.00 | 170.00 | 170.00 | 100 |
| 2022-06-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| 2022-05-30 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 200 |
| 2022-05-26 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 500 |
| 2022-05-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 500 |
| 2022-05-11 | 170.01 | 170.01 | 170.00 | 170.00 | 170.00 | 100 |
| 2022-05-10 | 170.01 | 170.01 | 170.00 | 170.00 | 170.00 | 100 |
| 2022-05-09 | 170.01 | 170.01 | 170.00 | 170.00 | 170.00 | 1,100 |
| 2022-04-27 | 170.10 | 170.10 | 170.01 | 170.08 | 170.08 | 400 |
| 2022-04-26 | 170.10 | 170.10 | 170.00 | 170.04 | 170.04 | 500 |
| 2022-04-12 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 200 |
| 2022-04-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 300 |
| 2022-04-04 | 170.01 | 170.01 | 170.00 | 170.00 | 170.00 | 100 |
| 2022-03-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,000 |
| 2022-03-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 200 |
| 2022-03-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 800 |
| 2022-03-24 | 170.10 | 170.10 | 170.00 | 170.00 | 170.00 | 1,300 |
| 2022-03-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 500 |
| 2022-03-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 200 |
| 2022-03-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 500 |
| 2022-02-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2,600 |
| 2022-02-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 14,700 |
| 2022-02-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 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.