IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	47.400	47.800	45.210	46.800	46.800	184,131
2026-07-23	50.480	50.480	47.010	47.540	47.540	144,470
2026-07-22	50.570	51.500	49.300	49.520	49.520	161,529
2026-07-21	51.050	51.750	50.620	50.750	50.750	240,928
2026-07-20	51.000	51.470	50.020	50.800	50.800	200,111
2026-07-17	54.450	54.450	51.100	51.570	51.570	207,570
2026-07-16	52.400	52.700	51.700	52.410	52.410	72,275
2026-07-15	51.270	52.500	51.270	51.680	51.680	135,658
2026-07-14	53.500	53.500	50.500	51.060	51.060	223,524
2026-07-13	53.530	54.460	53.530	53.840	53.840	157,189
2026-07-10	55.770	55.990	54.500	55.140	55.140	326,786
2026-07-09	53.710	55.800	53.710	55.090	55.090	472,376
2026-07-08	58.000	58.000	53.700	54.990	54.990	1,038,379
2026-07-07	55.180	60.400	55.180	58.130	58.130	2,946,518
2026-07-06	54.710	56.480	54.710	55.840	55.840	353,909
2026-07-03	59.510	60.000	54.130	55.320	55.320	2,651,265
2026-07-02	53.000	57.880	53.000	57.880	57.880	1,338,248
2026-07-01	53.400	53.480	52.520	52.620	52.620	191,556
2026-06-30	52.630	53.500	52.630	53.020	53.020	143,123
2026-06-29	53.500	53.500	52.250	52.630	52.630	210,555
2026-06-24	52.000	54.880	51.400	53.610	53.610	598,848
2026-06-23	52.750	53.150	51.250	51.400	51.400	291,870
2026-06-22	53.800	53.810	52.010	52.770	52.770	131,581
2026-06-19	53.700	55.230	52.100	52.860	52.860	944,182
2026-06-18	56.500	56.980	53.000	53.450	53.450	1,589,791
2026-06-17	57.150	57.550	56.010	56.510	56.510	434,015
2026-06-16	57.370	58.850	56.500	57.080	57.080	981,134
2026-06-15	56.000	58.900	54.560	57.380	57.380	1,665,713
2026-06-12	55.500	57.200	52.650	55.160	55.160	1,782,435
2026-06-11	54.220	55.900	50.000	53.920	53.920	2,214,469
2026-06-10	49.010	54.250	48.100	54.220	54.220	2,652,979
2026-06-09	50.500	51.200	49.130	49.320	49.320	344,749
2026-06-08	51.250	53.500	48.800	49.490	49.490	1,429,688
2026-06-05	46.500	51.130	46.000	51.130	51.130	918,521
2026-06-04	46.200	46.530	45.200	46.480	46.480	119,215
2026-06-03	45.490	46.500	45.490	45.830	45.830	71,246
2026-06-02	45.350	46.250	45.350	46.020	46.020	39,858
2026-06-01	45.980	46.380	45.000	45.890	45.890	79,757
2026-05-29	45.990	46.500	45.000	46.240	46.240	81,087
2026-05-25	45.900	46.400	45.300	45.520	45.520	100,632
2026-05-22	45.410	45.970	45.000	45.510	45.510	38,988
2026-05-21	46.300	46.300	45.400	45.980	45.980	96,537
2026-05-20	45.000	45.850	45.000	45.400	45.400	32,679
2026-05-19	44.760	45.900	44.760	45.220	45.220	14,609
2026-05-18	45.700	45.700	44.250	44.590	44.590	64,453
2026-05-15	45.650	46.400	45.590	45.700	45.700	78,314
2026-05-14	46.000	46.860	45.350	45.510	45.510	93,261
2026-05-13	47.980	47.980	46.000	46.020	46.020	65,514
2026-05-12	48.000	48.490	46.000	46.250	46.250	136,940
2026-05-11	47.990	48.500	47.500	47.640	47.640	178,967
2026-05-08	47.600	48.790	46.290	48.050	48.050	243,395
2026-05-07	47.980	48.500	47.000	47.720	47.720	382,866
2026-05-06	46.100	47.500	46.000	46.880	46.880	369,914
2026-05-05	45.310	46.210	44.000	45.340	45.340	62,355
2026-05-04	45.990	47.480	45.610	45.770	45.770	139,136
2026-04-30	47.000	47.050	44.500	45.480	45.480	193,240
2026-04-29	50.990	50.990	47.000	47.720	47.720	160,123
2026-04-28	49.260	50.500	49.260	50.280	50.280	130,104
2026-04-27	50.500	51.870	49.350	49.560	49.560	80,404
2026-04-24	50.000	50.500	48.520	49.950	49.950	184,694

← NewerPage 2 of 3 · 124 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.