IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	41.250	41.250	41.200	41.200	26.526	3,036
2022-06-02	42.000	43.000	41.880	41.880	26.963	7,590
2022-06-01	43.000	43.000	43.000	43.000	27.685	4,554
2022-05-31	43.000	43.000	42.900	43.000	27.685	15,939
2022-05-30	43.800	44.000	42.250	42.590	27.421	51,612
2022-05-27	43.750	45.250	42.740	43.000	27.685	69,828
2022-05-26	43.000	43.500	42.670	42.740	27.517	47,817
2022-05-25	42.700	43.000	42.110	42.950	27.652	12,903
2022-05-24	43.080	43.500	42.700	42.700	27.491	6,831
2022-05-20	44.000	44.000	43.890	43.900	28.264	2,277
2022-05-19	44.000	44.250	43.490	43.490	28.000	13,662
2022-05-18	45.000	46.000	44.000	44.370	28.567	100,188
2022-05-17	45.070	45.070	44.380	44.450	28.618	25,047
2022-05-16	46.020	46.020	44.700	45.030	28.992	18,216
2022-05-13	46.820	47.200	46.000	47.200	30.389	14,421
2022-05-12	46.500	47.850	46.000	47.250	30.421	35,673
2022-05-11	47.500	48.200	46.800	47.950	30.872	12,903
2022-05-10	49.000	49.000	48.800	49.000	31.548	6,831
2022-05-09	53.000	53.000	48.710	48.710	31.361	10,626
2022-05-06	52.600	52.740	50.120	52.610	33.872	6,072
2022-04-28	54.000	54.000	52.000	52.580	33.852	27,324
2022-04-27	55.850	56.000	54.000	54.000	34.767	13,662
2022-04-26	54.010	54.010	53.500	53.700	34.574	11,385
2022-04-25	55.400	55.400	53.800	54.000	34.767	5,313
2022-04-22	55.400	55.500	55.300	55.400	35.668	8,349
2022-04-21	54.300	55.400	54.300	55.400	35.668	5,313
2022-04-20	55.550	55.800	54.000	54.000	34.767	25,047
2022-04-19	58.000	58.500	56.000	56.570	36.421	34,155
2022-04-18	61.000	61.000	59.500	59.500	38.308	15,939
2022-04-15	61.000	61.000	60.000	60.510	38.958	4,554
2022-04-13	61.000	63.000	60.000	60.040	38.655	54,648
2022-04-12	61.000	61.000	55.500	60.750	39.112	15,939
2022-04-11	58.990	60.240	58.500	59.920	38.578	28,842
2022-04-08	57.100	57.500	56.100	56.100	36.119	2,277
2022-04-07	57.100	57.100	57.100	57.100	36.763	759
2022-04-06	57.990	57.990	57.990	57.990	37.336	759
2022-04-05	56.990	58.990	56.150	56.150	36.151	15,180
2022-04-04	53.000	55.000	53.000	55.000	35.410	6,831
2022-04-01	55.750	57.800	55.700	56.500	36.376	12,144
2022-03-31	54.800	55.600	54.600	55.540	35.758	32,637
2022-03-30	54.510	54.510	54.330	54.330	34.979	2,277
2022-03-29	55.770	55.770	54.330	54.330	34.979	1,518
2022-03-25	53.500	54.990	53.500	53.800	34.638	3,795
2022-03-24	53.010	55.900	52.620	53.630	34.528	3,036
2022-03-22	55.500	55.500	55.050	55.050	35.443	1,518
2022-03-21	55.500	55.500	55.500	55.500	35.732	9,867
2022-03-18	53.210	55.940	53.210	55.940	36.016	1,518
2022-03-17	55.000	55.990	55.000	55.990	36.048	4,554
2022-03-16	54.000	56.750	54.000	55.990	36.048	12,144
2022-03-15	55.500	55.500	55.500	55.500	35.732	759
2022-03-14	55.600	55.600	55.500	55.500	35.732	1,518
2022-03-10	55.500	55.500	55.450	55.500	35.732	4,554
2022-03-09	55.500	55.500	55.100	55.100	35.475	2,277
2022-03-08	57.000	57.000	53.900	53.900	34.702	1,518
2022-03-07	56.000	56.250	53.650	53.670	34.554	35,673
2022-03-04	58.000	58.000	58.000	58.000	37.342	759
2022-03-03	59.000	59.500	58.000	58.290	37.529	53,130
2022-03-02	58.500	58.500	58.450	58.450	37.632	1,518
2022-03-01	59.800	60.000	58.000	59.000	37.986	20,493
2022-02-28	58.000	59.500	57.500	59.000	37.986	20,493

← NewerPage 19 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.