Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 289.44 | 298.00 | 282.00 | 289.44 | 289.44 | 55 |
| 2025-10-27 | 290.00 | 298.99 | 289.00 | 289.44 | 289.44 | 108 |
| 2025-10-24 | 291.12 | 297.00 | 290.00 | 295.04 | 295.04 | 466 |
| 2025-10-23 | 290.11 | 298.00 | 290.11 | 297.56 | 297.56 | 132 |
| 2025-10-22 | 297.97 | 297.97 | 291.00 | 291.00 | 291.00 | 1 |
| 2025-10-21 | 300.00 | 300.00 | 291.00 | 291.00 | 291.00 | 170 |
| 2025-10-20 | 293.00 | 299.11 | 293.00 | 299.00 | 299.00 | 274 |
| 2025-10-17 | 295.00 | 295.00 | 290.59 | 290.59 | 290.59 | 10 |
| 2025-10-16 | 290.09 | 295.00 | 290.09 | 290.59 | 290.59 | 129 |
| 2025-10-15 | 299.00 | 299.00 | 282.02 | 290.08 | 290.08 | 216 |
| 2025-10-14 | 292.00 | 299.99 | 290.00 | 293.94 | 293.94 | 253 |
| 2025-10-13 | 302.80 | 302.80 | 291.50 | 291.50 | 291.50 | 407 |
| 2025-10-10 | 300.00 | 300.00 | 290.00 | 293.75 | 293.75 | 531 |
| 2025-10-09 | 300.00 | 300.14 | 300.00 | 300.14 | 300.14 | 7 |
| 2025-10-08 | 300.00 | 303.00 | 296.00 | 300.14 | 300.14 | 398 |
| 2025-10-07 | 300.00 | 300.10 | 290.00 | 300.10 | 300.10 | 87 |
| 2025-10-06 | 300.13 | 300.13 | 300.00 | 300.10 | 300.10 | 827 |
| 2025-10-03 | 300.01 | 319.99 | 300.01 | 304.96 | 304.96 | 85 |
| 2025-10-02 | 305.00 | 305.00 | 304.80 | 304.96 | 304.96 | 188 |
| 2025-10-01 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 123 |
| 2025-09-30 | 306.00 | 306.41 | 300.10 | 306.41 | 306.41 | 38 |
| 2025-09-29 | 306.10 | 311.00 | 306.10 | 306.41 | 306.41 | 96 |
| 2025-09-26 | 307.00 | 308.00 | 290.00 | 306.08 | 306.08 | 386 |
| 2025-09-25 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 37 |
| 2025-09-24 | 300.10 | 306.00 | 300.10 | 306.00 | 306.00 | 33 |
| 2025-09-23 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 23 |
| 2025-09-22 | 300.01 | 306.00 | 300.01 | 306.00 | 306.00 | 3 |
| 2025-09-19 | 300.03 | 306.00 | 300.03 | 306.00 | 306.00 | 10 |
| 2025-09-18 | 304.00 | 310.00 | 290.00 | 306.00 | 306.00 | 214 |
| 2025-09-17 | 306.00 | 306.00 | 304.35 | 304.35 | 304.35 | 51 |
| 2025-09-16 | 300.50 | 306.00 | 300.50 | 304.35 | 304.35 | 41 |
| 2025-09-15 | 305.00 | 305.00 | 304.35 | 304.35 | 304.35 | 62 |
| 2025-09-12 | 310.00 | 310.00 | 285.01 | 304.35 | 304.35 | 159 |
| 2025-09-11 | 313.00 | 313.00 | 300.00 | 304.35 | 304.35 | 325 |
| 2025-09-10 | 306.00 | 312.99 | 303.06 | 303.06 | 303.06 | 56 |
| 2025-09-09 | 315.00 | 315.00 | 303.00 | 303.06 | 303.06 | 596 |
| 2025-09-08 | 311.00 | 311.00 | 300.99 | 300.99 | 300.99 | 231 |
| 2025-09-05 | 313.00 | 313.00 | 300.00 | 300.99 | 300.99 | 121 |
| 2025-09-04 | 319.88 | 319.88 | 300.00 | 302.18 | 302.18 | 348 |
| 2025-09-03 | 309.95 | 310.00 | 308.00 | 309.44 | 309.44 | 315 |
| 2025-09-02 | 330.00 | 330.00 | 300.00 | 301.35 | 301.35 | 645 |
| 2025-09-01 | 326.00 | 326.00 | 300.00 | 301.95 | 301.95 | 363 |
| 2025-08-29 | 313.00 | 322.00 | 312.00 | 315.04 | 315.04 | 192 |
| 2025-08-28 | 325.00 | 325.00 | 305.00 | 305.00 | 305.00 | 444 |
| 2025-08-27 | 330.00 | 330.00 | 312.17 | 312.17 | 312.17 | 84 |
| 2025-08-26 | 320.00 | 325.00 | 311.00 | 312.17 | 312.17 | 398 |
| 2025-08-25 | 330.00 | 330.00 | 321.67 | 321.67 | 321.67 | 82 |
| 2025-08-22 | 330.00 | 330.00 | 312.03 | 321.67 | 321.67 | 334 |
| 2025-08-21 | 332.00 | 332.00 | 320.34 | 320.34 | 320.34 | 32 |
| 2025-08-20 | 340.00 | 340.00 | 320.00 | 320.34 | 320.34 | 1,079 |
| 2025-08-19 | 342.98 | 342.98 | 324.15 | 329.64 | 329.64 | 204 |
| 2025-08-18 | 330.00 | 330.00 | 320.03 | 327.72 | 327.72 | 377 |
| 2025-08-15 | 323.01 | 323.01 | 323.01 | 323.01 | 323.01 | 11 |
| 2025-08-13 | 333.00 | 333.00 | 323.01 | 323.01 | 323.01 | 402 |
| 2025-08-12 | 320.01 | 332.99 | 320.01 | 323.43 | 323.43 | 9 |
| 2025-08-11 | 328.00 | 352.63 | 316.00 | 323.43 | 323.43 | 2,066 |
| 2025-08-08 | 335.00 | 335.00 | 320.00 | 320.57 | 320.57 | 211 |
| 2025-08-07 | 333.00 | 333.00 | 322.13 | 322.13 | 322.13 | 14 |
| 2025-08-06 | 332.00 | 332.00 | 322.13 | 322.13 | 322.13 | 53 |
| 2025-08-05 | 335.00 | 335.00 | 322.02 | 322.13 | 322.13 | 348 |
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.