Ibrahim Fibres Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 350.03 | 385.00 | 350.03 | 355.15 | 355.15 | 2,034 |
| 2024-10-28 | 344.00 | 350.01 | 344.00 | 350.00 | 350.00 | 20,069 |
| 2024-10-25 | 344.50 | 344.50 | 340.00 | 340.00 | 340.00 | 19 |
| 2024-10-24 | 337.26 | 344.50 | 336.25 | 340.00 | 340.00 | 848 |
| 2024-10-23 | 350.00 | 350.00 | 342.00 | 342.01 | 342.01 | 328 |
| 2024-10-22 | 350.00 | 372.00 | 349.50 | 365.78 | 365.78 | 939 |
| 2024-10-21 | 348.00 | 367.00 | 348.00 | 349.34 | 349.34 | 983 |
| 2024-10-18 | 353.03 | 370.00 | 352.95 | 353.08 | 353.08 | 291 |
| 2024-10-17 | 355.00 | 355.00 | 352.00 | 353.03 | 353.03 | 450 |
| 2024-10-16 | 355.95 | 360.00 | 355.95 | 359.94 | 359.94 | 70 |
| 2024-10-15 | 380.00 | 380.00 | 350.01 | 355.58 | 355.58 | 96 |
| 2024-10-14 | 350.50 | 360.00 | 350.50 | 360.00 | 360.00 | 102 |
| 2024-10-11 | 380.00 | 384.00 | 350.01 | 355.12 | 355.12 | 135 |
| 2024-10-10 | 361.98 | 361.98 | 350.00 | 350.00 | 350.00 | 4 |
| 2024-10-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 109 |
| 2024-10-08 | 350.00 | 355.00 | 350.00 | 350.01 | 350.01 | 2 |
| 2024-10-07 | 350.01 | 350.01 | 350.01 | 350.01 | 350.01 | 100 |
| 2024-10-04 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 6 |
| 2024-10-03 | 350.00 | 355.00 | 350.00 | 355.00 | 355.00 | 4,157 |
| 2024-10-02 | 359.99 | 359.99 | 350.00 | 350.00 | 350.00 | 20,008 |
| 2024-10-01 | 360.00 | 360.00 | 353.02 | 353.02 | 353.02 | 1 |
| 2024-09-30 | 350.00 | 360.00 | 350.00 | 353.02 | 353.02 | 3 |
| 2024-09-27 | 369.00 | 380.00 | 353.02 | 353.02 | 353.02 | 17 |
| 2024-09-26 | 370.00 | 370.00 | 353.02 | 353.02 | 353.02 | 1 |
| 2024-09-25 | 369.00 | 369.00 | 350.00 | 353.02 | 353.02 | 3 |
| 2024-09-24 | 355.00 | 380.00 | 353.02 | 353.02 | 353.02 | 9 |
| 2024-09-23 | 355.00 | 355.00 | 350.00 | 353.02 | 353.02 | 73 |
| 2024-09-20 | 350.00 | 359.00 | 350.00 | 353.02 | 353.02 | 122 |
| 2024-09-19 | 359.00 | 359.00 | 350.00 | 350.01 | 350.01 | 4 |
| 2024-09-18 | 360.00 | 360.00 | 350.01 | 350.01 | 350.01 | 1 |
| 2024-09-16 | 355.00 | 360.00 | 350.01 | 350.01 | 350.01 | 8 |
| 2024-09-12 | 355.00 | 355.00 | 350.01 | 350.01 | 350.01 | 1 |
| 2024-09-11 | 355.00 | 355.00 | 350.01 | 350.01 | 350.01 | 4 |
| 2024-09-10 | 355.00 | 355.00 | 350.00 | 350.01 | 350.01 | 24 |
| 2024-09-09 | 350.00 | 355.00 | 350.00 | 350.01 | 350.01 | 355 |
| 2024-09-06 | 355.00 | 355.00 | 350.01 | 350.01 | 350.01 | 1 |
| 2024-09-05 | 355.00 | 355.00 | 350.00 | 350.01 | 350.01 | 865 |
| 2024-09-04 | 350.01 | 350.01 | 350.00 | 350.00 | 350.00 | 414 |
| 2024-09-03 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | 1 |
| 2024-09-02 | 351.00 | 351.00 | 350.00 | 350.00 | 350.00 | 1,793 |
| 2024-08-29 | 355.00 | 366.00 | 350.00 | 350.00 | 350.00 | 18 |
| 2024-08-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 7,698 |
| 2024-08-27 | 350.15 | 369.00 | 350.00 | 350.01 | 350.01 | 12,065 |
| 2024-08-23 | 375.00 | 380.00 | 350.00 | 364.90 | 364.90 | 297 |
| 2024-08-22 | 350.01 | 352.53 | 350.00 | 350.00 | 350.00 | 4,101 |
| 2024-08-21 | 340.00 | 353.99 | 340.00 | 350.03 | 350.03 | 11,096 |
| 2024-08-20 | 335.35 | 340.00 | 335.00 | 335.27 | 335.27 | 645 |
| 2024-08-19 | 336.00 | 345.00 | 335.00 | 336.02 | 336.02 | 558 |
| 2024-08-16 | 330.00 | 353.00 | 330.00 | 332.02 | 332.02 | 2,524 |
| 2024-08-15 | 385.00 | 385.00 | 350.00 | 350.00 | 350.00 | 1,618 |
| 2024-08-13 | 350.00 | 372.95 | 349.99 | 350.87 | 350.87 | 6,939 |
| 2024-08-12 | 360.00 | 360.00 | 340.00 | 340.00 | 340.00 | 674 |
| 2024-08-09 | 354.00 | 360.00 | 353.12 | 353.12 | 353.12 | 20 |
| 2024-08-08 | 355.00 | 355.00 | 353.12 | 353.12 | 353.12 | 1 |
| 2024-08-07 | 350.01 | 363.00 | 350.01 | 353.12 | 353.12 | 35,726 |
| 2024-08-06 | 352.00 | 352.55 | 350.00 | 350.00 | 350.00 | 300 |
| 2024-08-05 | 350.01 | 352.99 | 350.00 | 350.00 | 350.00 | 6,700 |
| 2024-08-02 | 350.01 | 352.00 | 350.00 | 350.00 | 350.00 | 15 |
| 2024-08-01 | 350.01 | 351.99 | 350.00 | 350.00 | 350.00 | 3,314 |
| 2024-07-31 | 350.01 | 352.75 | 350.00 | 350.00 | 350.00 | 13 |
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.