Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 252.00 | 260.90 | 252.00 | 260.50 | 260.50 | 894 |
| 2026-01-23 | 255.10 | 260.90 | 251.00 | 257.99 | 257.99 | 1,140 |
| 2026-01-22 | 259.99 | 260.50 | 257.00 | 260.00 | 260.00 | 403 |
| 2026-01-21 | 256.44 | 258.99 | 256.43 | 258.79 | 258.79 | 233 |
| 2026-01-20 | 256.56 | 258.95 | 255.00 | 256.43 | 256.43 | 1,302 |
| 2026-01-19 | 255.99 | 256.99 | 251.00 | 256.83 | 256.83 | 1,943 |
| 2026-01-16 | 245.00 | 255.00 | 241.41 | 250.00 | 250.00 | 1,260 |
| 2026-01-15 | 269.90 | 274.00 | 240.83 | 241.12 | 241.12 | 14,534 |
| 2026-01-14 | 286.00 | 291.99 | 265.00 | 267.59 | 267.59 | 9,991 |
| 2026-01-13 | 281.10 | 290.00 | 281.10 | 281.12 | 281.12 | 410 |
| 2026-01-12 | 290.00 | 290.98 | 281.01 | 289.82 | 289.82 | 899 |
| 2026-01-09 | 282.20 | 290.99 | 282.20 | 290.07 | 290.07 | 651 |
| 2026-01-08 | 289.99 | 289.99 | 282.00 | 282.20 | 282.20 | 332 |
| 2026-01-07 | 289.99 | 289.99 | 283.01 | 286.90 | 286.90 | 274 |
| 2026-01-06 | 289.99 | 289.99 | 284.01 | 287.77 | 287.77 | 76 |
| 2026-01-05 | 281.00 | 289.90 | 281.00 | 287.77 | 287.77 | 553 |
| 2026-01-02 | 289.94 | 289.98 | 282.00 | 288.48 | 288.48 | 171 |
| 2026-01-01 | 281.11 | 288.00 | 280.00 | 280.23 | 280.23 | 791 |
| 2025-12-31 | 283.00 | 284.60 | 283.00 | 284.60 | 284.60 | 30 |
| 2025-12-30 | 290.00 | 290.00 | 281.01 | 284.60 | 284.60 | 278 |
| 2025-12-29 | 291.90 | 291.90 | 290.98 | 290.98 | 290.98 | 10 |
| 2025-12-26 | 290.00 | 291.90 | 283.10 | 290.98 | 290.98 | 1,013 |
| 2025-12-24 | 282.01 | 291.99 | 282.01 | 290.47 | 290.47 | 303 |
| 2025-12-23 | 290.00 | 290.00 | 282.01 | 283.00 | 283.00 | 287 |
| 2025-12-22 | 286.98 | 291.00 | 285.00 | 286.03 | 286.03 | 982 |
| 2025-12-19 | 300.00 | 310.00 | 270.00 | 286.36 | 286.36 | 2,517 |
| 2025-12-18 | 298.90 | 300.00 | 296.00 | 300.00 | 300.00 | 131 |
| 2025-12-17 | 291.50 | 331.83 | 271.49 | 296.56 | 296.56 | 2,373 |
| 2025-12-16 | 300.00 | 301.66 | 295.00 | 301.66 | 301.66 | 25 |
| 2025-12-15 | 305.00 | 305.00 | 301.66 | 301.66 | 301.66 | 2 |
| 2025-12-12 | 302.00 | 302.00 | 292.00 | 301.66 | 301.66 | 73 |
| 2025-12-11 | 302.00 | 303.00 | 292.11 | 301.66 | 301.66 | 395 |
| 2025-12-10 | 275.56 | 303.00 | 275.55 | 300.95 | 300.95 | 113 |
| 2025-12-09 | 302.00 | 302.00 | 300.00 | 300.95 | 300.95 | 117 |
| 2025-12-08 | 280.00 | 313.91 | 260.00 | 301.74 | 301.74 | 3,421 |
| 2025-12-05 | 285.00 | 285.37 | 283.00 | 285.37 | 285.37 | 12 |
| 2025-12-04 | 272.10 | 285.37 | 272.10 | 285.37 | 285.37 | 50 |
| 2025-12-03 | 280.00 | 285.37 | 272.56 | 285.37 | 285.37 | 32 |
| 2025-12-02 | 281.00 | 285.37 | 281.00 | 285.37 | 285.37 | 27 |
| 2025-12-01 | 274.00 | 287.00 | 272.10 | 285.37 | 285.37 | 149 |
| 2025-11-28 | 278.56 | 285.37 | 278.56 | 285.37 | 285.37 | 84 |
| 2025-11-27 | 286.00 | 287.99 | 276.15 | 285.37 | 285.37 | 301 |
| 2025-11-26 | 275.11 | 284.00 | 275.11 | 284.00 | 284.00 | 13 |
| 2025-11-25 | 275.28 | 286.88 | 273.50 | 284.00 | 284.00 | 24 |
| 2025-11-24 | 285.00 | 285.00 | 275.00 | 284.00 | 284.00 | 27 |
| 2025-11-21 | 284.00 | 289.90 | 284.00 | 284.00 | 284.00 | 35 |
| 2025-11-20 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | 111 |
| 2025-11-19 | 274.99 | 277.00 | 274.98 | 275.16 | 275.16 | 122 |
| 2025-11-17 | 274.98 | 274.98 | 267.54 | 267.54 | 267.54 | 28 |
| 2025-11-14 | 268.11 | 268.11 | 267.54 | 267.54 | 267.54 | 1 |
| 2025-11-12 | 283.85 | 283.86 | 267.54 | 267.54 | 267.54 | 77 |
| 2025-11-11 | 268.00 | 284.00 | 267.54 | 267.54 | 267.54 | 80 |
| 2025-11-10 | 268.11 | 268.68 | 267.54 | 267.54 | 267.54 | 51 |
| 2025-11-07 | 268.00 | 290.00 | 267.50 | 267.54 | 267.54 | 7,704 |
| 2025-11-06 | 271.10 | 271.10 | 265.47 | 268.00 | 268.00 | 8,244 |
| 2025-11-05 | 288.00 | 288.00 | 265.00 | 265.47 | 265.47 | 573 |
| 2025-11-04 | 282.00 | 288.88 | 282.00 | 288.88 | 288.88 | 1 |
| 2025-11-03 | 290.00 | 292.00 | 280.00 | 288.88 | 288.88 | 1,062 |
| 2025-10-31 | 289.44 | 289.44 | 289.44 | 289.44 | 289.44 | 5 |
| 2025-10-30 | 289.43 | 289.44 | 281.01 | 289.44 | 289.44 | 7 |
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.