IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	32.050	32.050	31.520	31.680	22.957	10,350
2023-05-26	32.000	32.000	31.700	31.710	22.978	8,280
2023-05-25	32.100	32.100	32.000	32.100	23.261	2,760
2023-05-24	32.200	32.500	32.200	32.370	23.457	6,900
2023-05-23	32.500	32.500	32.000	32.500	23.551	44,160
2023-05-22	34.500	34.500	32.300	32.370	23.457	66,240
2023-05-19	33.000	33.990	33.000	33.900	24.565	17,250
2023-05-18	33.600	33.600	32.900	32.900	23.841	39,330
2023-05-17	34.100	34.150	33.130	33.340	24.159	15,180
2023-05-16	34.150	34.150	34.150	34.150	24.746	7,590
2023-05-15	33.900	33.900	33.900	33.900	24.565	690
2023-05-12	33.850	34.200	33.850	34.080	24.696	2,070
2023-05-11	34.300	34.490	33.060	33.130	24.007	17,940
2023-05-10	33.050	33.070	33.000	33.000	23.913	35,880
2023-05-09	34.000	34.500	33.300	33.300	24.130	23,460
2023-05-08	34.300	34.300	33.700	33.800	24.493	115,230
2023-05-05	34.000	34.480	34.000	34.160	24.754	49,680
2023-05-04	34.500	34.500	34.500	34.500	25.000	1,380
2023-05-03	34.110	34.250	34.110	34.250	24.819	1,380
2023-05-02	35.190	35.200	34.550	34.590	25.065	42,780
2023-04-28	33.250	35.150	33.250	35.040	25.391	103,500
2023-04-27	33.550	33.890	33.500	33.500	24.275	15,180
2023-04-26	35.400	35.490	33.260	33.550	24.312	38,640
2023-04-20	34.000	36.000	33.500	34.000	24.638	31,050
2023-04-19	33.500	34.000	33.480	33.500	24.275	30,360
2023-04-18	33.480	33.480	32.900	33.000	23.913	11,040
2023-04-17	33.500	33.900	33.000	33.110	23.993	42,090
2023-04-13	33.420	33.420	33.400	33.400	24.203	3,450
2023-04-12	33.550	34.000	33.500	33.610	24.355	13,110
2023-04-11	34.000	34.000	33.800	33.810	24.500	6,900
2023-04-10	34.990	36.350	33.820	34.010	24.645	183,540
2023-04-07	34.480	34.850	33.490	34.350	24.891	59,340
2023-04-06	33.960	33.960	33.890	33.940	24.594	6,210
2023-04-05	33.000	34.000	32.700	33.100	23.986	22,080
2023-04-04	33.000	33.000	32.700	32.700	23.696	7,590
2023-04-03	34.000	34.000	33.000	33.050	23.949	33,810
2023-03-31	33.000	34.000	32.950	34.000	24.638	46,920
2023-03-30	33.550	34.600	33.550	33.550	24.312	5,520
2023-03-29	33.550	33.550	33.550	33.550	24.312	1,380
2023-03-27	35.970	36.380	33.510	34.490	24.993	8,970
2023-03-24	35.000	35.900	33.900	33.900	24.565	8,280
2023-03-22	34.900	36.750	34.080	34.210	24.790	166,980
2023-03-21	32.250	34.950	32.250	34.540	25.029	53,130
2023-03-20	34.000	34.050	33.400	33.500	24.275	150,420
2023-03-17	35.000	35.000	33.990	34.060	24.681	302,910
2023-03-16	34.400	35.880	34.000	34.380	24.913	168,360
2023-03-15	32.990	34.900	32.990	33.500	24.275	59,340
2023-03-14	32.500	33.000	32.120	32.830	23.790	9,660
2023-03-13	33.130	33.490	32.800	32.800	23.768	40,710
2023-03-10	32.600	33.750	32.200	33.130	24.007	172,500
2023-03-09	32.190	32.350	32.000	32.000	23.188	18,630
2023-03-08	32.290	32.290	31.600	31.650	22.935	8,970
2023-03-07	32.100	32.100	31.700	31.700	22.971	37,260
2023-03-06	34.840	34.840	31.600	31.720	22.986	80,730
2023-03-03	32.000	34.100	32.000	33.500	24.275	23,460
2023-03-02	31.800	31.980	31.800	31.980	23.174	1,380
2023-03-01	32.000	32.000	31.500	31.500	22.826	8,280
2023-02-28	32.100	32.100	31.750	31.990	23.181	11,040
2023-02-27	32.990	32.990	32.110	32.450	23.515	7,590
2023-02-24	33.900	34.400	32.070	33.020	23.928	10,350

← NewerPage 15 of 21 · 1,234 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.