Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 350.01 | 354.99 | 350.01 | 353.99 | 353.99 | 11 |
| 2025-01-21 | 350.00 | 353.99 | 350.00 | 353.99 | 353.99 | 205 |
| 2025-01-20 | 350.01 | 350.01 | 350.00 | 350.00 | 350.00 | 6,810 |
| 2025-01-17 | 350.10 | 354.99 | 350.01 | 350.01 | 350.01 | 21 |
| 2025-01-16 | 350.01 | 352.12 | 350.01 | 350.01 | 350.01 | 21 |
| 2025-01-15 | 350.10 | 350.10 | 350.00 | 350.01 | 350.01 | 30 |
| 2025-01-14 | 350.10 | 350.10 | 350.00 | 350.01 | 350.01 | 15 |
| 2025-01-13 | 355.99 | 355.99 | 350.01 | 350.01 | 350.01 | 52 |
| 2025-01-10 | 355.00 | 355.00 | 350.00 | 350.01 | 350.01 | 471 |
| 2025-01-09 | 355.00 | 355.00 | 350.00 | 350.02 | 350.02 | 319 |
| 2025-01-08 | 355.00 | 355.00 | 350.03 | 350.03 | 350.03 | 6 |
| 2025-01-07 | 354.99 | 354.99 | 350.03 | 350.03 | 350.03 | 14 |
| 2025-01-06 | 354.95 | 354.95 | 350.03 | 350.03 | 350.03 | 22 |
| 2025-01-03 | 355.00 | 355.00 | 350.00 | 350.03 | 350.03 | 1,156 |
| 2025-01-02 | 354.64 | 354.94 | 350.53 | 350.61 | 350.61 | 9 |
| 2025-01-01 | 351.10 | 351.10 | 350.61 | 350.61 | 350.61 | 21 |
| 2024-12-31 | 350.00 | 354.95 | 350.00 | 350.61 | 350.61 | 139 |
| 2024-12-30 | 355.00 | 355.00 | 350.00 | 350.05 | 350.05 | 132 |
| 2024-12-27 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 11,588 |
| 2024-12-26 | 356.00 | 357.00 | 350.00 | 350.00 | 350.00 | 5,032 |
| 2024-12-24 | 350.00 | 354.75 | 350.00 | 350.01 | 350.01 | 1,330 |
| 2024-12-23 | 350.00 | 359.00 | 350.00 | 351.99 | 351.99 | 79 |
| 2024-12-20 | 350.00 | 380.00 | 350.00 | 350.13 | 350.13 | 23 |
| 2024-12-19 | 354.00 | 370.00 | 350.00 | 350.13 | 350.13 | 208 |
| 2024-12-18 | 350.00 | 355.00 | 350.00 | 350.14 | 350.14 | 1,078 |
| 2024-12-17 | 358.50 | 358.50 | 350.03 | 350.06 | 350.06 | 294 |
| 2024-12-16 | 350.13 | 359.50 | 350.05 | 350.05 | 350.05 | 6 |
| 2024-12-13 | 362.95 | 365.90 | 335.01 | 350.05 | 350.05 | 5 |
| 2024-12-12 | 350.03 | 354.00 | 350.03 | 350.05 | 350.05 | 30 |
| 2024-12-11 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | 105 |
| 2024-12-10 | 350.01 | 357.50 | 350.00 | 350.09 | 350.09 | 803 |
| 2024-12-09 | 351.11 | 356.53 | 351.11 | 351.48 | 351.48 | 76 |
| 2024-12-06 | 350.00 | 358.53 | 350.00 | 358.53 | 358.53 | 500 |
| 2024-12-05 | 352.22 | 352.22 | 352.00 | 352.00 | 352.00 | 6 |
| 2024-12-04 | 350.30 | 365.00 | 350.30 | 352.00 | 352.00 | 509 |
| 2024-12-03 | 377.00 | 377.00 | 352.23 | 367.03 | 367.03 | 106 |
| 2024-12-02 | 350.00 | 363.00 | 350.00 | 353.59 | 353.59 | 223 |
| 2024-11-29 | 366.99 | 366.99 | 350.00 | 350.00 | 350.00 | 7 |
| 2024-11-28 | 368.99 | 368.99 | 350.00 | 350.00 | 350.00 | 30,047 |
| 2024-11-27 | 385.00 | 385.00 | 350.00 | 350.23 | 350.23 | 706 |
| 2024-11-26 | 355.00 | 355.00 | 350.00 | 350.04 | 350.04 | 144 |
| 2024-11-25 | 350.13 | 354.90 | 350.13 | 350.13 | 350.13 | 7 |
| 2024-11-22 | 350.00 | 353.00 | 350.00 | 350.13 | 350.13 | 266 |
| 2024-11-21 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 5 |
| 2024-11-20 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 3,967 |
| 2024-11-19 | 354.00 | 354.00 | 352.05 | 352.05 | 352.05 | 17 |
| 2024-11-18 | 370.00 | 370.00 | 350.01 | 352.05 | 352.05 | 6 |
| 2024-11-15 | 357.97 | 357.97 | 352.05 | 352.05 | 352.05 | 1 |
| 2024-11-14 | 356.08 | 357.00 | 350.01 | 352.05 | 352.05 | 349 |
| 2024-11-13 | 370.00 | 370.00 | 350.11 | 353.09 | 353.09 | 237 |
| 2024-11-12 | 355.55 | 355.55 | 350.00 | 354.93 | 354.93 | 8,704 |
| 2024-11-11 | 354.94 | 363.90 | 354.00 | 357.70 | 357.70 | 1,848 |
| 2024-11-08 | 374.99 | 385.00 | 350.01 | 350.02 | 350.02 | 1,447 |
| 2024-11-07 | 355.00 | 355.00 | 350.05 | 354.83 | 354.83 | 836 |
| 2024-11-06 | 361.00 | 373.98 | 350.01 | 351.00 | 351.00 | 367 |
| 2024-11-05 | 369.99 | 369.99 | 350.02 | 354.89 | 354.89 | 905 |
| 2024-11-04 | 380.00 | 400.00 | 350.00 | 369.99 | 369.99 | 380 |
| 2024-11-01 | 350.01 | 394.90 | 350.00 | 369.69 | 369.69 | 1,710 |
| 2024-10-31 | 359.98 | 373.00 | 350.01 | 359.00 | 359.00 | 708 |
| 2024-10-30 | 379.98 | 379.98 | 350.00 | 355.15 | 355.15 | 27 |
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.