IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	33.500	34.490	33.300	33.980	24.623	8,280
2023-02-22	33.500	34.000	33.300	34.000	24.638	5,520
2023-02-21	34.190	34.190	33.300	33.300	24.130	2,070
2023-02-20	33.550	33.550	33.500	33.500	24.275	9,660
2023-02-17	34.150	34.150	34.000	34.020	24.652	23,460
2023-02-16	35.990	35.990	34.000	34.250	24.819	84,870
2023-02-15	34.750	35.000	34.500	34.990	25.355	51,750
2023-02-14	35.500	35.500	34.230	34.950	25.326	65,550
2023-02-13	35.000	36.000	34.900	35.640	25.826	63,480
2023-02-10	35.900	35.950	34.610	35.100	25.435	82,110
2023-02-09	35.790	36.570	35.150	36.100	26.159	461,610
2023-02-08	34.490	36.000	34.490	35.400	25.652	428,490
2023-02-07	33.470	35.470	33.470	33.980	24.623	113,160
2023-02-06	33.690	34.000	33.000	33.000	23.913	25,530
2023-02-03	33.690	33.690	33.000	33.000	23.913	5,520
2023-02-02	32.520	34.990	32.520	33.350	24.167	41,400
2023-02-01	33.920	33.920	33.020	33.500	24.275	11,040
2023-01-31	31.990	33.400	31.900	33.270	24.109	15,180
2023-01-30	31.700	32.000	31.000	31.230	22.630	10,350
2023-01-27	32.550	32.550	32.000	32.000	23.188	4,830
2023-01-26	32.470	33.550	32.000	33.030	23.935	67,620
2023-01-25	32.000	32.000	31.150	31.250	22.645	21,390
2023-01-24	30.610	32.000	30.610	31.710	22.978	8,970
2023-01-23	31.100	31.990	30.400	30.700	22.246	11,730
2023-01-20	32.000	32.000	32.000	32.000	23.188	1,380
2023-01-19	32.880	32.890	31.520	31.920	23.130	10,350
2023-01-18	32.920	32.920	31.120	32.120	23.275	31,050
2023-01-17	34.050	34.050	32.020	32.920	23.855	9,660
2023-01-16	34.420	35.020	33.990	34.070	24.688	13,110
2023-01-13	35.800	35.800	35.000	35.020	25.377	31,740
2023-01-12	36.000	36.100	35.900	35.900	26.015	54,510
2023-01-11	36.940	36.940	36.000	36.000	26.087	29,670
2023-01-10	37.000	37.600	36.490	36.590	26.515	43,470
2023-01-09	37.000	37.000	36.250	36.390	26.370	20,700
2023-01-06	37.970	38.000	36.800	37.500	27.174	37,950
2023-01-05	38.000	38.000	37.260	37.500	27.174	16,560
2023-01-04	39.010	39.010	37.990	37.990	27.529	31,740
2023-01-03	39.850	40.990	39.140	39.270	28.457	34,500
2023-01-02	37.980	39.990	37.980	39.380	28.536	66,240
2022-12-30	36.000	37.990	36.000	37.600	27.246	31,740
2022-12-29	36.000	36.480	35.750	36.100	26.159	6,210
2022-12-28	37.000	37.600	35.900	36.000	26.087	46,920
2022-12-27	37.690	37.690	36.000	36.080	26.145	8,280
2022-12-26	37.500	37.500	36.400	36.750	26.630	8,970
2022-12-23	36.980	37.980	36.100	36.370	26.355	17,940
2022-12-22	36.970	36.970	36.970	36.970	26.790	1,380
2022-12-21	34.020	36.000	34.020	35.340	25.609	31,740
2022-12-20	37.490	37.500	35.200	35.460	25.696	105,570
2022-12-19	37.400	37.900	36.500	37.490	27.167	12,420
2022-12-16	37.900	37.940	37.000	37.440	27.130	19,320
2022-12-15	39.010	39.010	36.500	37.160	26.928	75,210
2022-12-14	39.500	39.690	39.010	39.010	28.268	9,660
2022-12-13	39.010	39.650	39.000	39.510	28.630	17,250
2022-12-12	40.500	40.700	40.000	40.080	29.044	8,280
2022-12-09	40.000	41.940	39.990	40.100	29.058	28,980
2022-12-08	41.100	41.150	39.610	39.950	28.949	71,760
2022-12-07	41.500	42.790	41.410	41.620	30.159	127,650
2022-12-06	42.000	42.300	41.300	41.750	30.254	46,230
2022-12-05	43.000	43.010	41.900	42.000	30.435	28,290
2022-12-02	43.250	43.840	42.990	43.290	31.370	44,850

← NewerPage 16 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.