IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	37.200	37.500	36.600	36.750	31.957	233,450
2023-11-22	37.490	37.740	36.900	37.070	32.235	487,600
2023-11-21	38.190	38.350	36.810	37.050	32.217	485,300
2023-11-20	38.000	38.400	37.000	37.740	32.817	346,150
2023-11-17	36.350	37.990	36.350	37.190	32.339	194,350
2023-11-16	38.500	38.880	36.510	37.000	32.174	488,175
2023-11-15	37.990	38.610	36.800	38.470	33.452	810,750
2023-11-14	35.500	37.920	34.800	35.920	31.235	812,475
2023-11-13	35.500	36.300	35.000	35.270	30.670	303,025
2023-11-10	37.750	37.750	35.230	35.390	30.774	395,025
2023-11-08	34.670	36.790	34.670	35.380	30.765	216,200
2023-11-07	33.000	35.640	32.800	34.220	29.757	903,325
2023-11-06	32.200	33.980	32.000	33.150	28.826	450,800
2023-11-03	30.700	32.300	30.700	32.000	27.826	346,725
2023-11-02	30.950	30.950	30.650	30.930	26.896	61,525
2023-11-01	31.000	31.000	30.510	30.750	26.739	55,775
2023-10-31	30.940	30.940	30.200	30.900	26.870	10,350
2023-10-30	29.510	30.940	29.510	30.810	26.791	16,675
2023-10-27	31.480	31.480	30.200	30.200	26.261	39,675
2023-10-26	31.100	31.990	30.450	30.490	26.513	194,350
2023-10-25	31.010	31.400	30.810	31.030	26.983	158,125
2023-10-24	31.400	31.480	31.000	31.080	27.026	82,800
2023-10-23	31.010	31.490	31.000	31.160	27.096	162,150
2023-10-20	31.140	31.990	30.910	30.990	26.948	190,900
2023-10-19	29.900	31.120	29.900	31.120	27.061	230,575
2023-10-18	34.400	35.000	34.400	34.740	25.174	246,330
2023-10-17	34.750	35.050	33.900	34.010	24.645	183,540
2023-10-16	35.100	35.100	34.350	34.450	24.964	174,570
2023-10-13	34.290	35.200	34.100	34.670	25.123	426,420
2023-10-12	33.820	34.500	33.500	34.020	24.652	248,400
2023-10-11	34.800	35.250	34.000	34.090	24.703	229,080
2023-10-10	34.500	34.950	33.750	34.030	24.659	160,080
2023-10-09	33.630	35.350	33.400	34.250	24.819	201,480
2023-10-06	33.000	34.490	32.630	33.970	24.616	462,300
2023-10-05	32.750	33.180	32.400	32.670	23.674	359,490
2023-10-04	32.010	32.500	32.010	32.490	23.544	105,570
2023-10-03	32.650	32.850	32.410	32.500	23.551	57,960
2023-10-02	32.610	32.900	32.500	32.500	23.551	78,660
2023-09-28	32.460	33.790	32.450	32.500	23.551	318,780
2023-09-27	33.780	35.000	31.300	32.450	23.515	322,230
2023-09-26	34.060	34.060	33.500	33.830	24.515	182,160
2023-09-25	34.110	34.500	34.000	34.020	24.652	31,740
2023-09-22	34.500	34.750	33.070	34.450	24.964	15,180
2023-09-21	34.060	34.500	33.900	34.490	24.993	11,730
2023-09-20	35.890	36.550	33.800	34.180	24.768	104,190
2023-09-19	34.000	34.000	34.000	34.000	24.638	690
2023-09-18	33.620	33.800	33.600	33.600	24.348	6,210
2023-09-15	35.150	35.150	33.500	33.520	24.290	29,670
2023-09-14	34.450	34.500	33.600	33.990	24.630	8,970
2023-09-13	33.500	33.500	33.400	33.500	24.275	6,900
2023-09-12	33.110	33.500	33.110	33.500	24.275	1,380
2023-09-11	33.600	33.750	33.600	33.750	24.457	4,830
2023-09-07	33.950	34.000	33.400	33.500	24.275	7,590
2023-09-06	34.000	34.000	34.000	34.000	24.638	690
2023-09-05	34.000	34.000	33.890	33.900	24.565	5,520
2023-09-04	33.500	33.500	33.500	33.500	24.275	1,380
2023-09-01	34.000	34.000	33.010	33.010	23.920	2,760
2023-08-31	33.500	33.590	32.200	33.590	24.341	20,700
2023-08-30	34.050	34.200	33.600	33.600	24.348	23,460
2023-08-29	33.610	34.480	33.250	34.220	24.797	6,900

← NewerPage 13 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.