Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 326.04 | 326.05 | 326.04 | 326.04 | 326.04 | 200 |
| 2025-08-01 | 322.04 | 335.00 | 322.04 | 332.80 | 332.80 | 47 |
| 2025-07-31 | 345.49 | 345.49 | 311.00 | 332.80 | 332.80 | 905 |
| 2025-07-30 | 325.01 | 331.99 | 325.01 | 325.09 | 325.09 | 92 |
| 2025-07-29 | 339.49 | 339.49 | 326.02 | 338.65 | 338.65 | 18 |
| 2025-07-28 | 340.00 | 340.00 | 335.00 | 338.65 | 338.65 | 159 |
| 2025-07-25 | 334.99 | 350.00 | 333.74 | 347.06 | 347.06 | 173 |
| 2025-07-24 | 337.88 | 337.88 | 332.02 | 332.02 | 332.02 | 2 |
| 2025-07-23 | 335.99 | 335.99 | 332.02 | 332.02 | 332.02 | 7 |
| 2025-07-22 | 336.00 | 336.00 | 332.02 | 332.02 | 332.02 | 20 |
| 2025-07-21 | 332.02 | 335.00 | 323.00 | 332.02 | 332.02 | 23 |
| 2025-07-18 | 328.01 | 332.56 | 325.00 | 332.02 | 332.02 | 14 |
| 2025-07-17 | 328.01 | 337.00 | 328.01 | 332.02 | 332.02 | 392 |
| 2025-07-16 | 343.99 | 343.99 | 331.01 | 331.01 | 331.01 | 15 |
| 2025-07-15 | 338.00 | 338.00 | 331.01 | 331.01 | 331.01 | 5 |
| 2025-07-14 | 339.25 | 339.88 | 330.01 | 331.01 | 331.01 | 125 |
| 2025-07-11 | 339.25 | 339.25 | 325.26 | 339.25 | 339.25 | 17 |
| 2025-07-10 | 325.99 | 339.25 | 325.99 | 339.25 | 339.25 | 61 |
| 2025-07-09 | 336.99 | 339.25 | 336.99 | 339.25 | 339.25 | 2 |
| 2025-07-08 | 342.93 | 342.93 | 326.87 | 339.25 | 339.25 | 1,410 |
| 2025-07-07 | 330.01 | 348.00 | 323.03 | 334.67 | 334.67 | 308 |
| 2025-07-04 | 349.00 | 349.00 | 330.00 | 334.07 | 334.07 | 117 |
| 2025-07-03 | 380.00 | 380.00 | 330.99 | 334.07 | 334.07 | 534 |
| 2025-07-02 | 325.26 | 364.00 | 325.26 | 352.59 | 352.59 | 2,202 |
| 2025-07-01 | 335.00 | 340.61 | 330.01 | 340.61 | 340.61 | 50 |
| 2025-06-30 | 341.95 | 341.95 | 335.00 | 340.61 | 340.61 | 253 |
| 2025-06-27 | 322.00 | 342.00 | 322.00 | 333.03 | 333.03 | 3 |
| 2025-06-24 | 333.00 | 333.03 | 324.27 | 333.03 | 333.03 | 2 |
| 2025-06-23 | 330.00 | 333.03 | 316.02 | 333.03 | 333.03 | 6 |
| 2025-06-20 | 327.00 | 348.00 | 327.00 | 333.03 | 333.03 | 94 |
| 2025-06-19 | 325.05 | 325.05 | 322.01 | 322.01 | 322.01 | 100 |
| 2025-06-18 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | 110 |
| 2025-06-17 | 330.01 | 344.98 | 330.01 | 342.75 | 342.75 | 242 |
| 2025-06-13 | 323.23 | 349.00 | 323.23 | 344.91 | 344.91 | 65 |
| 2025-06-12 | 346.96 | 346.96 | 326.02 | 344.91 | 344.91 | 2,445 |
| 2025-06-11 | 328.82 | 329.00 | 328.82 | 328.99 | 328.99 | 105 |
| 2025-06-10 | 345.00 | 345.00 | 324.00 | 329.50 | 329.50 | 662 |
| 2025-06-05 | 330.00 | 339.99 | 330.00 | 331.01 | 331.01 | 351 |
| 2025-06-04 | 336.03 | 337.50 | 330.00 | 337.50 | 337.50 | 859 |
| 2025-06-03 | 326.01 | 340.00 | 326.01 | 340.00 | 340.00 | 40 |
| 2025-06-02 | 347.96 | 349.95 | 325.25 | 340.00 | 340.00 | 2,106 |
| 2025-05-30 | 359.00 | 359.00 | 336.41 | 347.96 | 347.96 | 125 |
| 2025-05-29 | 360.00 | 360.00 | 334.02 | 336.40 | 336.40 | 19 |
| 2025-05-27 | 349.00 | 349.00 | 322.02 | 336.40 | 336.40 | 22 |
| 2025-05-23 | 349.95 | 349.95 | 326.16 | 336.40 | 336.40 | 293 |
| 2025-05-21 | 337.99 | 340.00 | 326.14 | 326.14 | 326.14 | 16 |
| 2025-05-20 | 330.00 | 339.88 | 326.00 | 326.14 | 326.14 | 209 |
| 2025-05-19 | 347.50 | 347.50 | 328.00 | 329.82 | 329.82 | 104 |
| 2025-05-16 | 348.00 | 349.89 | 322.22 | 339.87 | 339.87 | 999 |
| 2025-05-15 | 322.26 | 340.00 | 302.00 | 325.45 | 325.45 | 8,723 |
| 2025-05-14 | 330.00 | 345.00 | 313.60 | 321.92 | 321.92 | 5,267 |
| 2025-05-12 | 348.43 | 369.00 | 348.43 | 348.43 | 348.43 | 15 |
| 2025-05-09 | 345.00 | 350.00 | 345.00 | 348.43 | 348.43 | 887 |
| 2025-05-08 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 20 |
| 2025-05-07 | 350.00 | 350.01 | 350.00 | 350.00 | 350.00 | 3,148 |
| 2025-05-06 | 350.01 | 350.10 | 350.01 | 350.01 | 350.01 | 13 |
| 2025-05-05 | 375.00 | 375.00 | 350.00 | 350.01 | 350.01 | 1,184 |
| 2025-05-02 | 340.00 | 355.00 | 333.00 | 341.84 | 341.84 | 201 |
| 2025-04-30 | 354.00 | 368.00 | 325.05 | 350.01 | 350.01 | 33 |
| 2025-04-29 | 349.00 | 350.01 | 349.00 | 350.01 | 350.01 | 1 |
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.