IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	50.920	50.930	49.700	50.350	32.417	12,903
2022-09-02	50.080	50.900	50.010	50.790	32.700	31,878
2022-09-01	49.900	51.000	49.900	50.020	32.204	228,459
2022-08-31	48.300	50.000	47.750	49.140	31.638	130,548
2022-08-30	50.490	50.490	48.350	48.420	31.174	69,828
2022-08-29	48.000	51.750	47.050	49.670	31.979	53,130
2022-08-26	50.900	50.980	48.000	49.050	31.580	37,191
2022-08-25	49.000	52.300	49.000	49.810	32.069	100,188
2022-08-24	50.000	50.300	48.000	49.000	31.548	27,324
2022-08-23	51.500	51.500	50.000	50.000	32.191	15,180
2022-08-22	51.500	51.500	50.050	50.530	32.533	7,590
2022-08-19	53.520	53.690	51.800	52.210	33.614	14,421
2022-08-18	51.990	54.600	50.500	53.520	34.458	277,035
2022-08-17	50.000	52.990	50.000	52.220	33.621	122,958
2022-08-16	50.250	51.500	49.000	50.010	32.198	119,922
2022-08-15	46.500	49.830	46.500	49.720	32.011	315,744
2022-08-12	46.000	47.000	45.510	46.360	29.848	27,324
2022-08-11	46.500	46.500	45.320	45.510	29.301	18,216
2022-08-10	48.590	48.600	46.110	46.320	29.822	44,781
2022-08-05	47.500	47.500	45.510	46.930	30.215	39,468
2022-08-04	46.000	47.000	45.260	45.990	29.610	40,986
2022-08-03	44.970	46.010	44.890	45.500	29.294	28,842
2022-08-02	43.850	44.500	43.850	44.010	28.335	24,288
2022-07-29	42.500	45.450	40.410	43.370	27.923	88,803
2022-07-28	43.250	44.650	43.000	43.680	28.122	34,914
2022-07-27	44.000	44.370	43.400	43.410	27.949	13,662
2022-07-26	42.600	45.000	42.600	43.450	27.974	5,313
2022-07-25	44.190	44.200	44.190	44.200	28.457	1,518
2022-07-22	42.220	44.880	42.010	44.480	28.637	14,421
2022-07-21	45.000	48.290	43.000	43.000	27.685	67,551
2022-07-20	44.250	46.000	44.020	44.950	28.940	23,529
2022-07-19	48.490	48.490	45.010	45.750	29.455	29,601
2022-07-18	48.500	48.500	46.510	46.510	29.944	31,119
2022-07-15	49.480	52.950	48.000	48.220	31.045	82,731
2022-07-14	49.400	49.600	48.380	49.380	31.792	27,324
2022-07-13	47.700	49.000	47.700	49.000	31.548	23,529
2022-07-07	49.000	49.000	48.100	48.100	30.968	14,421
2022-07-06	48.000	48.750	48.000	48.750	31.387	5,313
2022-07-05	48.890	49.160	48.000	48.070	30.949	13,662
2022-07-04	50.000	51.500	48.000	48.560	31.264	143,451
2022-07-01	52.900	54.400	48.500	50.390	32.442	82,731
2022-06-30	52.000	52.450	50.510	51.990	33.473	53,130
2022-06-29	50.500	53.450	50.500	51.910	33.421	65,274
2022-06-28	48.500	52.920	48.000	50.930	32.790	150,282
2022-06-27	47.000	50.200	47.000	49.230	31.696	106,260
2022-06-24	44.700	48.670	43.500	48.240	31.058	409,860
2022-06-23	42.890	45.280	42.890	45.280	29.153	127,512
2022-06-22	42.020	42.510	42.020	42.130	27.124	25,806
2022-06-21	42.300	42.500	40.500	42.470	27.343	41,745
2022-06-20	42.950	43.000	41.850	41.850	26.944	25,806
2022-06-17	41.150	41.800	41.150	41.590	26.777	6,072
2022-06-16	41.400	41.400	41.000	41.150	26.494	8,349
2022-06-15	41.000	41.350	40.760	41.080	26.448	16,698
2022-06-14	40.550	40.850	40.520	40.850	26.300	4,554
2022-06-13	42.900	43.000	40.900	40.970	26.378	55,407
2022-06-10	40.000	41.600	40.000	41.020	26.410	41,745
2022-06-09	41.500	42.990	40.540	40.920	26.345	194,304
2022-06-08	41.250	41.250	40.000	40.340	25.972	16,698
2022-06-07	41.250	41.250	41.200	41.220	26.539	5,313
2022-06-06	42.490	42.500	41.250	41.250	26.558	4,554

← NewerPage 18 of 21 · 1,230 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.