Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 300.00 | 300.00 | 297.33 | 297.33 | 297.33 | 2 |
| 2026-07-27 | 294.99 | 303.00 | 294.99 | 297.33 | 297.33 | 587 |
| 2026-07-24 | 290.09 | 299.20 | 280.00 | 286.21 | 286.21 | 99 |
| 2026-07-23 | 296.00 | 304.01 | 290.00 | 299.22 | 299.22 | 266 |
| 2026-07-22 | 295.00 | 300.00 | 295.00 | 296.00 | 296.00 | 206 |
| 2026-07-21 | 304.99 | 305.00 | 297.62 | 302.18 | 302.18 | 186 |
| 2026-07-20 | 285.00 | 299.00 | 285.00 | 297.62 | 297.62 | 342 |
| 2026-07-17 | 306.00 | 310.00 | 289.00 | 298.98 | 298.98 | 913 |
| 2026-07-16 | 297.09 | 325.00 | 297.09 | 305.31 | 305.31 | 979 |
| 2026-07-15 | 295.80 | 329.98 | 295.80 | 312.72 | 312.72 | 5,746 |
| 2026-07-14 | 342.00 | 342.00 | 323.26 | 328.67 | 328.67 | 1,032 |
| 2026-07-13 | 340.00 | 346.00 | 307.57 | 342.82 | 342.82 | 2,168 |
| 2026-07-10 | 368.00 | 368.00 | 340.00 | 341.73 | 341.73 | 5,146 |
| 2026-07-09 | 397.32 | 397.32 | 342.32 | 360.85 | 360.85 | 17,593 |
| 2026-07-08 | 361.20 | 361.20 | 356.00 | 361.20 | 361.20 | 20,862 |
| 2026-07-07 | 328.36 | 328.36 | 328.36 | 328.36 | 328.36 | 4,470 |
| 2026-07-06 | 298.51 | 298.51 | 298.51 | 298.51 | 298.51 | 1,803 |
| 2026-07-03 | 271.37 | 271.37 | 271.37 | 271.37 | 271.37 | 2,970 |
| 2026-07-02 | 215.70 | 246.70 | 215.70 | 246.70 | 246.70 | 6,982 |
| 2026-07-01 | 226.00 | 226.50 | 220.00 | 224.27 | 224.27 | 640 |
| 2026-06-30 | 225.61 | 229.00 | 203.05 | 225.79 | 225.79 | 2,001 |
| 2026-06-29 | 230.10 | 230.10 | 225.00 | 225.61 | 225.61 | 229 |
| 2026-06-24 | 234.00 | 234.00 | 230.09 | 230.09 | 230.09 | 15 |
| 2026-06-23 | 230.00 | 235.00 | 230.00 | 230.09 | 230.09 | 192 |
| 2026-06-22 | 236.60 | 236.60 | 228.21 | 235.00 | 235.00 | 26 |
| 2026-06-19 | 230.03 | 237.00 | 228.00 | 235.00 | 235.00 | 1,570 |
| 2026-06-18 | 235.99 | 235.99 | 230.02 | 234.27 | 234.27 | 141 |
| 2026-06-17 | 225.01 | 237.00 | 224.24 | 229.05 | 229.05 | 558 |
| 2026-06-16 | 243.44 | 243.44 | 223.50 | 238.00 | 238.00 | 1,259 |
| 2026-06-15 | 246.66 | 246.66 | 223.00 | 243.44 | 243.44 | 205 |
| 2026-06-12 | 225.25 | 238.00 | 212.00 | 234.99 | 234.99 | 926 |
| 2026-06-11 | 225.00 | 232.17 | 225.00 | 232.17 | 232.17 | 43 |
| 2026-06-10 | 236.00 | 245.75 | 224.43 | 232.17 | 232.17 | 2,502 |
| 2026-06-09 | 229.00 | 247.00 | 220.00 | 226.01 | 226.01 | 2,381 |
| 2026-06-08 | 230.00 | 230.00 | 219.50 | 228.99 | 228.99 | 439 |
| 2026-06-05 | 241.44 | 241.94 | 215.50 | 235.10 | 235.10 | 356 |
| 2026-06-04 | 226.00 | 233.00 | 217.52 | 233.00 | 233.00 | 153 |
| 2026-06-03 | 230.00 | 233.00 | 222.50 | 231.99 | 231.99 | 47 |
| 2026-06-02 | 241.00 | 249.98 | 220.10 | 231.99 | 231.99 | 1,069 |
| 2026-06-01 | 202.22 | 241.00 | 202.22 | 231.01 | 231.01 | 284 |
| 2026-05-29 | 208.10 | 223.00 | 208.10 | 220.93 | 220.93 | 466 |
| 2026-05-25 | 210.21 | 218.88 | 210.01 | 216.00 | 216.00 | 37 |
| 2026-05-22 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 66 |
| 2026-05-21 | 207.77 | 228.00 | 207.77 | 216.00 | 216.00 | 35 |
| 2026-05-20 | 208.38 | 227.94 | 208.38 | 216.00 | 216.00 | 41 |
| 2026-05-19 | 210.04 | 216.00 | 210.04 | 216.00 | 216.00 | 29 |
| 2026-05-18 | 212.02 | 216.00 | 212.00 | 216.00 | 216.00 | 140 |
| 2026-05-15 | 212.22 | 227.94 | 211.52 | 211.52 | 211.52 | 100 |
| 2026-05-14 | 230.00 | 230.00 | 209.00 | 211.52 | 211.52 | 258 |
| 2026-05-13 | 232.00 | 232.00 | 204.00 | 222.69 | 222.69 | 936 |
| 2026-05-12 | 228.00 | 230.00 | 218.00 | 218.41 | 218.41 | 625 |
| 2026-05-11 | 216.02 | 234.00 | 216.02 | 219.31 | 219.31 | 911 |
| 2026-05-08 | 220.00 | 234.00 | 217.00 | 221.86 | 221.86 | 34 |
| 2026-05-07 | 221.86 | 221.86 | 218.00 | 221.86 | 221.86 | 314 |
| 2026-05-06 | 217.00 | 233.00 | 194.80 | 221.86 | 221.86 | 1,202 |
| 2026-05-05 | 225.00 | 225.00 | 214.00 | 216.44 | 216.44 | 120 |
| 2026-05-04 | 240.00 | 240.00 | 212.22 | 226.87 | 226.87 | 107 |
| 2026-04-30 | 218.38 | 229.00 | 210.00 | 226.87 | 226.87 | 420 |
| 2026-04-29 | 217.00 | 252.98 | 217.00 | 218.28 | 218.28 | 1,272 |
| 2026-04-28 | 257.00 | 257.00 | 211.00 | 238.76 | 238.76 | 986 |
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.