Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 1,000 |
| 2022-02-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 300 |
| 2022-02-02 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 2,000 |
| 2022-01-31 | 170.00 | 170.62 | 170.00 | 170.62 | 170.62 | 1,200 |
| 2022-01-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 100 |
| 2022-01-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 500 |
| 2022-01-21 | 177.00 | 177.00 | 171.00 | 174.00 | 174.00 | 300 |
| 2022-01-20 | 165.00 | 170.00 | 165.00 | 167.18 | 167.18 | 1,200 |
| 2022-01-18 | 165.10 | 165.10 | 165.00 | 165.00 | 165.00 | 1,500 |
| 2022-01-04 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 200 |
| 2021-12-30 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 800 |
| 2021-12-28 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 400 |
| 2021-12-27 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
| 2021-12-22 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 100 |
| 2021-12-17 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 100 |
| 2021-12-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,200 |
| 2021-12-09 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 400 |
| 2021-12-08 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 500 |
| 2021-12-06 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | 25,000 |
| 2021-12-03 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2,000 |
| 2021-12-02 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 4,100 |
| 2021-11-29 | 165.01 | 165.01 | 165.00 | 165.00 | 165.00 | 2,000 |
| 2021-11-25 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | 300 |
| 2021-11-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
| 2021-11-15 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2,000 |
| 2021-11-12 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,600 |
| 2021-11-10 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | 500 |
| 2021-11-08 | 177.00 | 177.50 | 177.00 | 177.50 | 177.50 | 100 |
| 2021-11-05 | 177.00 | 178.00 | 177.00 | 177.50 | 177.50 | 200 |
| 2021-11-04 | 175.00 | 180.06 | 175.00 | 176.77 | 176.77 | 400 |
| 2021-10-29 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | 100 |
| 2021-10-27 | 166.00 | 168.00 | 166.00 | 167.50 | 167.50 | 500 |
| 2021-10-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 800 |
| 2021-10-21 | 162.00 | 162.00 | 151.00 | 156.50 | 156.50 | 200 |
| 2021-10-18 | 162.00 | 162.00 | 153.00 | 157.00 | 157.00 | 600 |
| 2021-10-14 | 162.00 | 162.00 | 148.00 | 155.00 | 153.00 | 3,800 |
← NewerPage 15 of 15 · 876 trading days
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.