Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 213.70 | 235.00 | 213.70 | 234.06 | 234.06 | 167 |
| 2026-04-24 | 237.00 | 237.32 | 214.24 | 237.32 | 237.32 | 84 |
| 2026-04-23 | 240.00 | 240.00 | 211.28 | 237.32 | 237.32 | 168 |
| 2026-04-22 | 230.00 | 230.00 | 215.00 | 219.90 | 219.90 | 27 |
| 2026-04-21 | 215.01 | 227.99 | 215.01 | 219.90 | 219.90 | 2 |
| 2026-04-20 | 205.00 | 219.90 | 205.00 | 219.90 | 219.90 | 103 |
| 2026-04-17 | 204.14 | 220.00 | 204.14 | 219.90 | 219.90 | 1,887 |
| 2026-04-16 | 202.10 | 210.00 | 202.10 | 209.01 | 209.01 | 13 |
| 2026-04-15 | 224.00 | 224.00 | 209.01 | 209.01 | 209.01 | 65 |
| 2026-04-14 | 209.00 | 219.00 | 208.00 | 209.01 | 209.01 | 399 |
| 2026-04-13 | 208.94 | 210.00 | 203.66 | 203.66 | 203.66 | 49 |
| 2026-04-10 | 207.76 | 220.00 | 195.64 | 203.66 | 203.66 | 184 |
| 2026-04-09 | 217.00 | 228.00 | 205.00 | 207.76 | 207.76 | 468 |
| 2026-04-08 | 215.00 | 222.00 | 212.00 | 216.31 | 216.31 | 794 |
| 2026-04-07 | 207.00 | 208.00 | 195.05 | 205.00 | 205.00 | 44 |
| 2026-04-06 | 193.39 | 205.00 | 193.39 | 205.00 | 205.00 | 1,081 |
| 2026-04-03 | 210.00 | 223.00 | 190.06 | 202.61 | 202.61 | 292 |
| 2026-04-02 | 211.10 | 212.95 | 191.00 | 209.45 | 209.45 | 745 |
| 2026-04-01 | 196.10 | 211.00 | 176.55 | 195.08 | 195.08 | 16 |
| 2026-03-31 | 204.00 | 204.00 | 195.08 | 195.08 | 195.08 | 10 |
| 2026-03-30 | 200.01 | 210.04 | 189.05 | 195.08 | 195.08 | 389 |
| 2026-03-27 | 210.00 | 215.00 | 210.00 | 210.04 | 210.04 | 123 |
| 2026-03-26 | 216.00 | 229.99 | 209.71 | 209.79 | 209.79 | 8,781 |
| 2026-03-25 | 213.00 | 237.00 | 202.00 | 233.01 | 233.01 | 603 |
| 2026-03-24 | 202.00 | 229.99 | 202.00 | 218.00 | 218.00 | 222 |
| 2026-03-19 | 211.00 | 218.00 | 211.00 | 218.00 | 218.00 | 10 |
| 2026-03-18 | 199.60 | 218.99 | 199.60 | 218.00 | 218.00 | 1,545 |
| 2026-03-17 | 199.91 | 199.91 | 199.60 | 199.60 | 199.60 | 35 |
| 2026-03-13 | 201.01 | 215.00 | 199.60 | 199.60 | 199.60 | 18 |
| 2026-03-12 | 211.00 | 211.00 | 195.01 | 199.60 | 199.60 | 571 |
| 2026-03-11 | 211.00 | 211.00 | 191.01 | 210.99 | 210.99 | 502 |
| 2026-03-10 | 218.28 | 218.28 | 195.00 | 198.44 | 198.44 | 41 |
| 2026-03-09 | 200.00 | 200.00 | 181.00 | 198.44 | 198.44 | 101 |
| 2026-03-06 | 198.00 | 200.00 | 198.00 | 198.44 | 198.44 | 39 |
| 2026-03-05 | 212.00 | 212.00 | 198.44 | 198.44 | 198.44 | 5 |
| 2026-03-04 | 196.00 | 211.00 | 191.01 | 198.44 | 198.44 | 351 |
| 2026-03-03 | 200.00 | 233.98 | 192.00 | 212.15 | 212.15 | 202 |
| 2026-03-02 | 192.00 | 213.22 | 192.00 | 213.22 | 213.22 | 1 |
| 2026-02-27 | 210.00 | 225.00 | 205.00 | 213.22 | 213.22 | 398 |
| 2026-02-26 | 225.00 | 226.00 | 204.00 | 225.96 | 225.96 | 451 |
| 2026-02-25 | 234.99 | 240.00 | 203.00 | 226.07 | 226.07 | 189 |
| 2026-02-24 | 221.00 | 230.00 | 201.00 | 220.07 | 220.07 | 56 |
| 2026-02-23 | 240.00 | 245.00 | 220.01 | 220.07 | 220.07 | 1,891 |
| 2026-02-20 | 246.99 | 246.99 | 244.16 | 244.16 | 244.16 | 1 |
| 2026-02-19 | 246.00 | 246.00 | 240.00 | 244.16 | 244.16 | 2 |
| 2026-02-17 | 240.00 | 244.16 | 240.00 | 244.16 | 244.16 | 1 |
| 2026-02-16 | 242.00 | 246.99 | 240.00 | 244.16 | 244.16 | 37 |
| 2026-02-13 | 236.01 | 246.99 | 236.01 | 244.16 | 244.16 | 190 |
| 2026-02-12 | 259.98 | 259.98 | 236.01 | 240.91 | 240.91 | 3,260 |
| 2026-02-11 | 260.00 | 260.00 | 250.00 | 256.28 | 256.28 | 1,331 |
| 2026-02-10 | 259.95 | 260.09 | 259.95 | 260.09 | 260.09 | 2,916 |
| 2026-02-09 | 257.99 | 260.99 | 252.00 | 260.09 | 260.09 | 2,776 |
| 2026-02-06 | 260.00 | 260.00 | 251.00 | 257.99 | 257.99 | 1,030 |
| 2026-02-04 | 259.00 | 259.00 | 252.02 | 257.99 | 257.99 | 541 |
| 2026-02-03 | 255.00 | 260.00 | 255.00 | 256.00 | 256.00 | 1,351 |
| 2026-02-02 | 260.00 | 260.00 | 251.00 | 252.69 | 252.69 | 603 |
| 2026-01-30 | 259.60 | 260.50 | 252.00 | 260.50 | 260.50 | 69 |
| 2026-01-29 | 260.50 | 260.50 | 250.25 | 260.50 | 260.50 | 90 |
| 2026-01-28 | 255.00 | 260.50 | 252.10 | 260.50 | 260.50 | 29 |
| 2026-01-27 | 258.00 | 260.50 | 256.00 | 260.50 | 260.50 | 82 |
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.