IBL HealthCare Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	30.840	31.000	30.600	30.730	26.722	29,469
2024-08-21	30.800	30.900	30.050	30.460	26.487	114,523
2024-08-20	30.030	30.500	30.000	30.390	26.426	41,397
2024-08-19	30.800	30.800	30.050	30.100	26.174	57,538
2024-08-16	30.750	31.190	30.250	30.350	26.391	19,479
2024-08-15	31.350	31.350	30.550	30.880	26.852	29,897
2024-08-13	30.570	31.000	30.570	30.770	26.757	17,789
2024-08-12	31.150	31.150	30.700	30.940	26.904	56,138
2024-08-09	31.510	32.900	30.600	31.310	27.226	317,025
2024-08-08	31.300	31.840	30.750	30.830	26.809	70,986
2024-08-07	32.050	32.050	30.630	31.040	26.991	65,550
2024-08-06	30.500	32.890	30.500	32.020	27.844	132,644
2024-08-05	29.800	30.800	29.800	30.400	26.435	95,158
2024-08-02	29.930	30.680	29.750	30.260	26.313	38,174
2024-08-01	29.640	30.790	29.500	29.920	26.017	153,587
2024-07-31	30.400	30.630	29.800	29.990	26.078	9,741
2024-07-30	30.150	30.970	30.000	30.220	26.278	55,788
2024-07-29	31.000	31.000	29.760	30.090	26.165	113,162
2024-07-26	30.390	30.390	29.360	29.540	25.687	60,296
2024-07-25	30.510	30.890	29.960	30.030	26.113	142,483
2024-07-24	31.230	31.230	30.500	30.500	26.522	39,359
2024-07-23	30.770	31.240	30.100	30.900	26.870	12,464
2024-07-22	31.000	31.480	30.800	30.900	26.870	60,781
2024-07-19	31.650	31.670	31.060	31.330	27.244	43,494
2024-07-18	31.530	31.990	31.530	31.860	27.704	39,929
2024-07-15	31.820	32.000	31.800	31.810	27.661	54,085
2024-07-12	32.150	32.150	31.020	31.800	27.652	17,676
2024-07-11	31.990	32.240	31.780	31.840	27.687	113,213
2024-07-10	32.000	32.500	31.700	32.180	27.983	137,531
2024-07-09	31.270	32.600	31.270	32.200	28.000	344,867
2024-07-08	31.050	32.500	31.000	31.120	27.061	53,205
2024-07-05	31.890	31.890	31.250	31.570	27.452	22,126
2024-07-04	31.900	31.900	31.550	31.610	27.487	54,977
2024-07-03	31.770	32.000	31.500	31.660	27.530	48,458
2024-07-02	31.800	32.500	31.520	31.770	27.626	130,664
2024-07-01	31.000	31.700	31.000	31.300	27.217	30,363
2024-06-28	30.800	31.500	30.800	30.910	26.878	56,534
2024-06-27	31.500	31.730	30.900	30.960	26.922	153,715
2024-06-26	31.900	32.500	31.390	31.520	27.409	361,336
2024-06-25	31.630	31.940	31.500	31.640	27.513	46,166
2024-06-24	32.030	32.580	31.510	31.770	27.626	113,920
2024-06-21	32.500	33.200	32.000	32.100	27.913	186,077
2024-06-20	33.040	33.600	32.260	32.530	28.287	176,194
2024-06-14	33.500	33.900	33.000	33.450	29.087	197,603
2024-06-13	33.990	33.990	32.500	33.580	29.200	352,748
2024-06-12	32.000	33.000	32.000	32.790	28.513	30,125
2024-06-11	33.390	33.390	32.400	32.470	28.235	74,038
2024-06-10	32.980	33.100	32.020	33.000	28.696	83,757
2024-06-07	31.010	33.050	31.000	32.830	28.548	255,270
2024-06-06	31.900	31.900	31.380	31.630	27.504	73,942
2024-06-05	31.600	31.950	31.520	31.670	27.539	64,623
2024-06-04	32.510	32.900	31.000	31.390	27.296	128,092
2024-06-03	33.530	33.530	32.500	32.610	28.357	57,199
2024-05-31	33.600	33.600	32.020	32.660	28.400	40,573
2024-05-30	32.780	32.780	32.500	32.690	28.426	16,026
2024-05-29	33.100	33.100	32.570	32.780	28.504	66,117
2024-05-27	33.000	34.490	32.520	33.110	28.791	71,417
2024-05-24	33.300	33.300	32.950	33.080	28.765	14,917
2024-05-23	32.850	33.390	32.520	32.810	28.530	34,716
2024-05-22	33.110	33.350	32.700	32.760	28.487	67,228

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-20	1.1000 PKR
2021-10-20	1.2000 PKR
2020-10-15	2.0000 PKR
2019-10-17	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.