IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	45.450	47.400	44.050	44.370	32.152	337,410
2022-11-30	45.500	45.850	44.510	44.660	32.362	154,560
2022-11-29	45.500	45.500	44.100	44.390	32.167	82,800
2022-11-28	46.610	47.480	44.800	45.060	32.652	318,090
2022-11-25	46.490	48.680	46.000	48.230	34.949	864,571
2022-11-24	45.000	46.990	44.500	45.290	32.819	447,810
2022-11-23	44.390	46.510	44.150	44.470	32.225	200,790
2022-11-22	43.150	44.000	42.000	43.270	31.355	196,650
2022-11-21	43.000	43.000	42.010	42.010	30.442	6,900
2022-11-18	42.850	42.850	42.850	42.850	31.051	1,380
2022-11-17	44.000	44.000	41.150	42.890	31.080	28,290
2022-11-16	43.740	45.000	43.600	44.000	31.884	35,190
2022-11-15	42.000	44.070	42.000	42.630	30.891	97,290
2022-11-14	42.640	42.640	41.000	41.000	29.710	15,180
2022-11-11	41.900	43.110	41.050	41.870	30.341	39,330
2022-11-10	40.700	41.000	40.110	40.110	29.065	37,260
2022-11-08	40.620	40.620	40.070	40.070	29.036	6,210
2022-11-07	41.160	41.160	39.640	40.680	29.478	9,660
2022-11-04	42.000	42.000	40.700	41.000	29.710	13,110
2022-11-03	42.460	43.100	41.570	42.340	30.681	101,430
2022-11-02	39.250	42.460	39.250	41.780	30.275	88,320
2022-11-01	39.240	40.000	38.490	39.500	28.623	142,830
2022-10-31	39.990	39.990	37.520	39.340	28.507	38,640
2022-10-28	40.030	40.500	39.270	39.270	28.457	68,310
2022-10-27	42.500	42.500	42.450	42.450	30.761	1,380
2022-10-26	42.160	42.160	41.520	41.950	30.399	5,520
2022-10-24	42.700	44.490	41.660	43.340	31.406	11,040
2022-10-21	42.200	42.200	41.550	41.590	30.138	4,140
2022-10-20	41.350	43.200	40.000	42.220	30.594	83,490
2022-10-19	49.000	49.000	48.000	48.520	31.239	51,612
2022-10-18	48.000	48.500	47.000	48.110	30.975	19,734
2022-10-17	49.400	49.400	48.500	48.510	31.232	16,698
2022-10-14	48.000	48.500	47.500	48.170	31.013	6,072
2022-10-13	48.000	48.000	48.000	48.000	30.904	1,518
2022-10-12	47.070	49.800	47.050	48.430	31.181	9,108
2022-10-11	50.500	50.500	49.000	49.980	32.178	81,213
2022-10-10	49.500	49.640	49.400	49.550	31.902	18,975
2022-10-07	48.100	49.000	48.000	48.700	31.354	24,288
2022-10-06	46.200	48.000	46.200	48.000	30.904	34,914
2022-10-05	46.100	48.200	46.000	47.750	30.743	46,299
2022-10-04	46.000	46.500	45.990	46.380	29.861	60,720
2022-10-03	46.000	46.500	45.360	45.550	29.326	28,083
2022-09-30	45.710	47.080	45.710	46.000	29.616	8,349
2022-09-29	46.260	48.000	46.260	47.120	30.337	79,695
2022-09-28	47.100	47.100	45.000	45.500	29.294	11,385
2022-09-27	45.980	47.460	45.980	46.130	29.700	11,385
2022-09-26	45.600	45.600	44.500	44.990	28.966	28,083
2022-09-23	45.860	45.860	45.500	45.500	29.294	1,518
2022-09-22	45.020	45.020	43.000	44.390	28.579	12,903
2022-09-21	47.000	47.000	45.020	45.020	28.985	5,313
2022-09-20	47.000	47.000	46.000	46.000	29.616	16,698
2022-09-19	49.790	49.860	47.100	47.100	30.324	37,191
2022-09-15	50.500	50.700	48.700	49.050	31.580	155,595
2022-09-14	49.500	49.760	49.500	49.760	32.037	34,914
2022-09-13	49.000	50.000	48.850	49.620	31.947	80,454
2022-09-12	49.550	50.000	48.720	49.150	31.644	18,975
2022-09-09	50.480	50.640	49.630	50.640	32.603	6,072
2022-09-08	49.000	50.600	49.000	50.590	32.571	31,119
2022-09-07	50.700	50.700	50.700	50.700	32.642	759
2022-09-06	48.450	51.000	48.450	50.740	32.668	23,529

← NewerPage 17 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.