IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	34.860	35.000	34.500	34.800	25.217	4,140
2023-08-24	35.000	35.000	34.710	34.710	25.152	6,900
2023-08-23	35.000	35.000	34.500	34.530	25.022	8,280
2023-08-22	35.020	35.020	35.000	35.000	25.362	4,140
2023-08-21	35.490	35.700	35.000	35.040	25.391	45,540
2023-08-18	36.110	36.110	35.500	35.700	25.870	35,190
2023-08-17	36.200	36.320	36.000	36.120	26.174	11,730
2023-08-16	36.770	38.000	36.500	36.590	26.515	34,500
2023-08-15	35.560	36.500	35.560	36.500	26.449	27,600
2023-08-11	36.000	36.000	35.150	35.880	26.000	22,080
2023-08-10	36.300	37.700	35.600	35.630	25.819	40,020
2023-08-09	35.010	35.690	35.000	35.560	25.768	22,080
2023-08-08	36.050	36.150	35.010	35.250	25.544	78,660
2023-08-07	36.720	37.100	35.810	36.020	26.101	263,580
2023-08-04	36.510	36.510	36.020	36.170	26.210	44,850
2023-08-03	36.800	38.190	36.500	36.570	26.500	644,460
2023-08-02	36.000	37.300	35.900	36.070	26.138	249,780
2023-08-01	35.530	36.250	35.500	35.780	25.928	98,670
2023-07-31	35.210	35.950	35.110	35.520	25.739	44,160
2023-07-27	35.500	36.250	35.200	35.390	25.645	55,200
2023-07-26	35.250	36.930	35.250	35.650	25.833	187,680
2023-07-25	35.060	35.200	35.060	35.100	25.435	14,490
2023-07-24	35.010	35.950	35.000	35.020	25.377	90,390
2023-07-21	36.800	36.800	35.000	35.020	25.377	122,130
2023-07-20	35.200	35.900	35.020	35.820	25.957	35,880
2023-07-19	35.500	35.890	35.000	35.200	25.507	86,250
2023-07-18	36.000	36.000	35.850	35.890	26.007	6,210
2023-07-17	36.500	36.990	35.700	35.950	26.051	104,190
2023-07-14	36.190	37.490	36.000	36.310	26.312	743,130
2023-07-13	35.500	37.250	35.010	36.040	26.116	755,550
2023-07-12	35.500	36.300	35.030	35.360	25.623	222,870
2023-07-11	36.700	36.900	35.300	35.500	25.725	406,410
2023-07-10	35.780	36.900	34.750	36.130	26.181	298,080
2023-07-07	34.000	36.500	33.810	34.330	24.877	45,540
2023-07-06	33.500	34.500	33.370	33.950	24.601	438,150
2023-07-05	33.500	34.800	33.400	33.500	24.275	57,270
2023-07-04	34.510	34.510	33.300	33.480	24.261	19,320
2023-07-03	34.800	34.990	34.510	34.640	25.101	109,020
2023-06-27	33.500	33.500	32.550	32.550	23.587	12,420
2023-06-26	31.750	34.390	31.300	33.860	24.536	233,910
2023-06-23	30.250	32.000	30.000	31.990	23.181	17,250
2023-06-22	30.270	30.270	30.000	30.000	21.739	8,970
2023-06-21	31.450	32.480	29.150	29.450	21.341	84,870
2023-06-20	31.500	31.500	30.300	30.410	22.036	55,890
2023-06-19	31.400	31.600	31.000	31.050	22.500	26,220
2023-06-16	31.990	32.900	31.990	32.900	23.841	4,830
2023-06-15	31.250	31.500	31.250	31.250	22.645	8,280
2023-06-14	31.500	31.500	31.500	31.500	22.826	6,210
2023-06-13	31.500	32.050	31.500	31.900	23.116	18,630
2023-06-12	32.500	32.500	31.700	31.700	22.971	8,970
2023-06-09	31.410	32.400	31.410	31.640	22.928	15,180
2023-06-08	32.600	32.600	31.700	31.700	22.971	24,840
2023-06-07	32.000	32.300	32.000	32.000	23.188	10,350
2023-06-06	31.950	33.000	31.950	32.020	23.203	44,850
2023-06-05	31.200	31.900	31.000	31.890	23.109	11,040
2023-06-02	31.050	31.110	31.000	31.000	22.464	43,470
2023-06-01	31.000	31.500	31.000	31.030	22.486	6,900
2023-05-31	31.000	31.000	30.900	30.900	22.391	13,110
2023-05-30	31.500	31.500	31.000	31.050	22.500	39,330
2023-05-29	32.050	32.050	31.520	31.680	22.957	10,350

← NewerPage 14 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.