IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	31.300	32.270	31.300	32.230	28.026	307,625
2024-02-19	29.600	30.300	29.300	30.020	26.104	13,225
2024-02-16	30.550	30.550	29.000	29.370	25.539	46,000
2024-02-15	30.610	31.430	30.300	30.350	26.391	25,875
2024-02-14	30.530	31.010	30.500	30.670	26.670	25,875
2024-02-13	30.100	30.500	29.330	30.250	26.304	72,450
2024-02-12	31.270	31.900	30.500	30.700	26.696	48,300
2024-02-09	30.700	32.650	30.500	32.400	28.174	26,450
2024-02-07	32.990	32.990	32.260	32.400	28.174	39,100
2024-02-06	32.020	32.450	32.000	32.230	28.026	33,350
2024-02-02	32.000	32.500	31.810	31.990	27.817	63,250
2024-02-01	31.520	32.000	31.250	31.640	27.513	29,900
2024-01-31	32.000	32.500	31.600	31.820	27.670	33,925
2024-01-30	32.000	32.200	31.210	31.700	27.565	47,725
2024-01-29	32.800	33.750	32.400	32.530	28.287	74,750
2024-01-26	32.420	33.000	32.420	32.620	28.365	38,525
2024-01-25	33.000	33.690	32.610	32.630	28.374	24,725
2024-01-24	33.490	33.800	33.000	33.200	28.870	104,650
2024-01-23	32.000	33.310	32.000	32.710	28.444	144,900
2024-01-22	32.500	32.970	31.900	32.190	27.991	77,050
2024-01-19	32.890	32.900	32.410	32.600	28.348	23,000
2024-01-18	32.650	33.390	31.500	32.190	27.991	145,475
2024-01-17	33.500	33.800	33.000	33.160	28.835	59,800
2024-01-16	33.890	33.890	33.150	33.430	29.070	85,100
2024-01-15	34.200	34.450	33.790	33.990	29.557	115,575
2024-01-12	34.640	35.000	34.200	34.280	29.809	247,825
2024-01-11	34.670	34.900	33.900	34.480	29.983	110,975
2024-01-10	34.500	35.000	33.810	34.060	29.617	219,650
2024-01-09	35.020	35.500	33.130	34.730	30.200	237,475
2024-01-08	35.970	36.050	34.900	35.210	30.617	494,500
2024-01-05	36.000	36.240	35.000	35.240	30.644	1,139,650
2024-01-04	36.000	36.000	35.200	35.250	30.652	104,650
2024-01-03	36.170	37.000	36.000	36.000	31.304	214,475
2024-01-02	37.000	37.100	36.100	36.150	31.435	132,250
2024-01-01	37.630	37.700	36.500	37.370	32.496	152,950
2023-12-29	35.750	36.500	35.750	36.220	31.496	41,975
2023-12-28	35.500	37.100	35.500	36.180	31.461	339,825
2023-12-27	33.100	35.880	33.100	35.300	30.696	243,800
2023-12-26	35.500	35.900	34.500	34.570	30.061	81,650
2023-12-22	36.500	37.050	35.710	35.830	31.157	173,650
2023-12-21	36.310	36.520	35.100	36.400	31.652	213,900
2023-12-20	37.420	38.500	35.500	36.170	31.452	336,950
2023-12-19	40.760	40.760	37.190	37.420	32.539	206,425
2023-12-18	42.240	42.240	39.900	40.210	34.965	144,325
2023-12-15	42.250	42.390	41.310	41.640	36.209	794,075
2023-12-14	40.610	42.000	40.500	41.450	36.044	233,450
2023-12-13	42.300	43.000	40.550	40.760	35.444	346,150
2023-12-12	42.690	43.500	42.500	42.540	36.991	490,475
2023-12-11	41.500	42.750	41.000	42.510	36.965	1,020,625
2023-12-08	41.050	42.000	40.750	41.380	35.983	307,625
2023-12-07	42.750	43.000	40.600	41.230	35.852	644,000
2023-12-06	41.350	43.200	41.350	42.720	37.148	594,550
2023-12-05	40.390	41.670	40.380	41.010	35.661	562,350
2023-12-04	40.800	41.500	40.200	40.310	35.052	576,725
2023-12-01	42.000	42.890	40.500	40.720	35.409	897,575
2023-11-30	37.750	39.950	37.750	39.950	34.739	1,745,125
2023-11-29	36.600	38.000	36.600	37.160	32.313	882,625
2023-11-28	36.750	37.750	36.070	36.660	31.878	470,925
2023-11-27	36.010	36.500	36.000	36.350	31.609	175,375
2023-11-24	36.750	37.000	36.000	36.490	31.730	266,225

← NewerPage 12 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.