Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 336.00 | 355.00 | 336.00 | 350.01 | 350.01 | 13 |
| 2025-04-25 | 364.99 | 364.99 | 350.00 | 350.01 | 350.01 | 8 |
| 2025-04-24 | 355.00 | 362.00 | 350.00 | 350.01 | 350.01 | 1,151 |
| 2025-04-23 | 350.00 | 356.95 | 350.00 | 350.00 | 350.00 | 2,295 |
| 2025-04-22 | 357.75 | 360.00 | 322.00 | 337.68 | 337.68 | 920 |
| 2025-04-21 | 363.00 | 363.00 | 332.00 | 343.60 | 343.60 | 546 |
| 2025-04-18 | 353.53 | 353.53 | 343.80 | 343.80 | 343.80 | 15 |
| 2025-04-17 | 362.50 | 362.50 | 320.51 | 343.80 | 343.80 | 2,525 |
| 2025-04-16 | 368.00 | 368.00 | 348.40 | 348.40 | 348.40 | 974 |
| 2025-04-15 | 358.00 | 375.00 | 355.10 | 370.01 | 370.01 | 1,302 |
| 2025-04-14 | 350.50 | 355.00 | 350.00 | 355.00 | 355.00 | 1,408 |
| 2025-04-11 | 359.50 | 365.00 | 350.00 | 363.81 | 363.81 | 2,300 |
| 2025-04-10 | 360.00 | 360.00 | 350.00 | 358.57 | 358.57 | 450 |
| 2025-04-09 | 350.00 | 360.46 | 350.00 | 360.46 | 360.46 | 7 |
| 2025-04-08 | 360.00 | 360.46 | 359.90 | 360.46 | 360.46 | 3 |
| 2025-04-07 | 350.00 | 360.55 | 350.00 | 360.46 | 360.46 | 318 |
| 2025-04-04 | 360.58 | 360.58 | 355.00 | 358.99 | 358.99 | 214 |
| 2025-04-03 | 350.00 | 350.11 | 350.00 | 350.00 | 350.00 | 2,147 |
| 2025-03-27 | 350.99 | 360.60 | 350.99 | 358.22 | 358.22 | 251 |
| 2025-03-26 | 354.00 | 355.00 | 350.00 | 354.94 | 354.94 | 369 |
| 2025-03-24 | 351.00 | 355.00 | 350.00 | 350.03 | 350.03 | 2,771 |
| 2025-03-21 | 360.99 | 373.42 | 351.00 | 373.42 | 373.42 | 45 |
| 2025-03-20 | 375.00 | 375.28 | 360.00 | 375.28 | 375.28 | 12 |
| 2025-03-19 | 350.01 | 375.28 | 350.01 | 375.28 | 375.28 | 28 |
| 2025-03-18 | 380.00 | 380.00 | 365.95 | 375.28 | 375.28 | 321 |
| 2025-03-17 | 350.00 | 360.00 | 350.00 | 359.32 | 359.32 | 356 |
| 2025-03-13 | 357.40 | 357.40 | 331.32 | 331.32 | 331.32 | 24 |
| 2025-03-12 | 330.01 | 359.00 | 328.00 | 331.32 | 331.32 | 244 |
| 2025-03-11 | 333.00 | 361.99 | 333.00 | 345.34 | 345.34 | 581 |
| 2025-03-10 | 362.50 | 362.50 | 360.00 | 362.50 | 362.50 | 42 |
| 2025-03-07 | 365.00 | 365.00 | 362.50 | 362.50 | 362.50 | 201 |
| 2025-03-06 | 350.01 | 351.15 | 350.01 | 351.15 | 351.15 | 50 |
| 2025-03-05 | 353.00 | 353.00 | 351.15 | 351.15 | 351.15 | 11 |
| 2025-03-04 | 350.00 | 353.00 | 350.00 | 351.15 | 351.15 | 4 |
| 2025-02-28 | 351.15 | 358.99 | 323.00 | 351.15 | 351.15 | 1 |
| 2025-02-27 | 365.00 | 365.00 | 351.00 | 351.15 | 351.15 | 24 |
| 2025-02-26 | 365.00 | 365.00 | 351.00 | 351.15 | 351.15 | 285 |
| 2025-02-25 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2025-02-24 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 704 |
| 2025-02-21 | 350.00 | 364.00 | 350.00 | 350.00 | 350.00 | 1,369 |
| 2025-02-20 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2025-02-19 | 352.92 | 352.92 | 350.00 | 350.00 | 350.00 | 1 |
| 2025-02-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 25 |
| 2025-02-17 | 350.00 | 365.00 | 350.00 | 350.00 | 350.00 | 6 |
| 2025-02-14 | 350.01 | 350.01 | 350.00 | 350.00 | 350.00 | 24 |
| 2025-02-13 | 354.99 | 354.99 | 350.00 | 350.00 | 350.00 | 5,001 |
| 2025-02-12 | 351.51 | 351.99 | 350.00 | 350.00 | 350.00 | 60 |
| 2025-02-11 | 353.00 | 353.00 | 329.01 | 350.00 | 350.00 | 3 |
| 2025-02-10 | 352.60 | 352.60 | 350.00 | 350.00 | 350.00 | 9 |
| 2025-02-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 307 |
| 2025-02-06 | 350.50 | 351.90 | 350.00 | 350.02 | 350.02 | 1,262 |
| 2025-02-04 | 350.00 | 354.00 | 350.00 | 350.01 | 350.01 | 503 |
| 2025-02-03 | 350.00 | 354.99 | 350.00 | 354.99 | 354.99 | 45 |
| 2025-01-31 | 354.99 | 373.00 | 350.00 | 354.99 | 354.99 | 44 |
| 2025-01-30 | 353.53 | 354.99 | 353.53 | 354.99 | 354.99 | 150 |
| 2025-01-29 | 350.00 | 354.00 | 350.00 | 350.02 | 350.02 | 6 |
| 2025-01-28 | 354.50 | 354.50 | 350.02 | 350.02 | 350.02 | 2 |
| 2025-01-27 | 354.99 | 354.99 | 350.02 | 350.02 | 350.02 | 21 |
| 2025-01-24 | 355.00 | 370.00 | 350.02 | 350.02 | 350.02 | 20 |
| 2025-01-23 | 350.00 | 350.02 | 350.00 | 350.02 | 350.02 | 212 |
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.