IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	33.800	33.890	33.030	33.150	28.826	48,715
2024-05-20	34.510	34.510	33.500	33.540	29.165	103,851
2024-05-17	34.100	35.000	34.100	34.480	29.983	198,950
2024-05-16	35.490	35.800	34.490	34.600	30.087	190,900
2024-05-15	34.500	35.700	34.250	35.240	30.644	335,800
2024-05-14	34.510	34.970	34.000	34.090	29.644	101,775
2024-05-13	34.560	35.380	34.500	34.770	30.235	167,900
2024-05-10	37.000	37.400	34.000	34.860	30.313	430,100
2024-05-09	33.020	35.570	32.600	35.570	30.930	1,045,350
2024-05-08	33.200	33.900	32.510	33.090	28.774	307,050
2024-05-07	32.000	33.250	32.000	32.700	28.435	292,100
2024-05-06	31.300	32.740	30.910	32.250	28.044	260,475
2024-05-03	30.760	31.300	30.530	31.140	27.078	41,400
2024-05-02	31.500	31.900	30.500	31.000	26.957	87,975
2024-04-30	31.220	31.400	31.180	31.210	27.139	14,950
2024-04-29	31.450	31.900	31.000	31.170	27.104	139,150
2024-04-26	31.320	31.990	31.310	31.500	27.391	81,650
2024-04-25	31.990	32.300	31.300	31.470	27.365	97,750
2024-04-24	31.700	31.950	31.520	31.890	27.730	48,300
2024-04-23	32.050	32.050	31.350	31.640	27.513	144,900
2024-04-22	31.850	32.260	31.500	32.060	27.878	128,800
2024-04-19	31.310	32.000	31.250	31.620	27.496	58,075
2024-04-18	31.310	31.700	31.230	31.420	27.322	48,300
2024-04-17	31.990	32.010	31.310	31.360	27.270	57,500
2024-04-16	32.400	32.450	31.310	31.460	27.357	32,200
2024-04-15	32.200	32.510	31.500	32.000	27.826	60,375
2024-04-09	33.300	33.300	32.060	32.210	28.009	52,900
2024-04-08	33.500	33.500	32.500	33.050	28.739	193,200
2024-04-04	33.000	33.780	32.200	32.750	28.478	255,875
2024-04-03	30.800	31.800	30.800	31.420	27.322	102,925
2024-04-02	31.390	31.390	30.500	30.950	26.913	23,575
2024-04-01	30.260	31.480	30.260	30.840	26.817	95,450
2024-03-29	30.670	31.470	30.120	30.360	26.400	231,150
2024-03-28	31.490	31.490	30.820	31.000	26.957	20,125
2024-03-27	30.600	31.000	30.100	30.660	26.661	44,275
2024-03-26	31.000	31.500	30.800	30.850	26.826	48,300
2024-03-25	31.030	31.700	30.550	31.010	26.965	25,300
2024-03-22	31.300	31.500	30.760	31.400	27.304	67,275
2024-03-21	32.000	32.000	31.410	31.500	27.391	29,900
2024-03-20	31.370	31.700	31.260	31.300	27.217	19,550
2024-03-19	31.990	31.990	31.410	31.500	27.391	3,450
2024-03-18	31.800	31.800	31.800	31.800	27.652	1,150
2024-03-15	31.510	31.510	31.500	31.500	27.391	8,050
2024-03-14	32.000	32.010	31.610	31.910	27.748	39,100
2024-03-13	32.000	32.010	31.310	31.500	27.391	42,550
2024-03-12	33.000	33.000	31.550	31.960	27.791	35,075
2024-03-11	31.990	33.450	31.990	33.080	28.765	307,050
2024-03-08	31.550	31.870	30.160	31.600	27.478	20,700
2024-03-07	31.690	32.000	31.300	31.810	27.661	61,525
2024-03-06	31.700	31.700	31.650	31.650	27.522	3,450
2024-03-05	31.350	31.700	31.100	31.510	27.400	57,500
2024-03-04	31.990	31.990	30.150	31.220	27.148	38,525
2024-03-01	31.160	31.250	31.030	31.200	27.130	59,225
2024-02-29	31.250	31.500	31.150	31.230	27.157	94,300
2024-02-28	31.750	31.920	31.600	31.610	27.487	14,375
2024-02-27	31.510	31.910	31.300	31.580	27.461	53,475
2024-02-26	31.300	32.400	31.300	31.920	27.757	81,075
2024-02-23	32.000	32.000	31.520	31.910	27.748	32,775
2024-02-22	32.500	32.500	31.500	31.950	27.783	148,350
2024-02-21	32.990	33.510	31.600	32.740	28.470	399,050

← NewerPage 11 of 21 · 1,233 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.