IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	57.500	58.990	56.000	58.220	37.484	7,590
2022-02-24	60.000	60.000	58.000	58.000	37.342	23,529
2022-02-23	61.010	61.500	61.010	61.010	39.280	3,036
2022-02-22	61.500	61.500	61.000	61.500	39.595	9,867
2022-02-21	63.500	63.500	63.170	63.170	40.671	4,554
2022-02-18	63.800	63.800	63.500	63.500	40.883	5,313
2022-02-17	63.050	63.500	63.000	63.000	40.561	9,108
2022-02-16	63.500	63.750	63.500	63.500	40.883	3,795
2022-02-15	63.800	63.800	63.000	63.500	40.883	5,313
2022-02-14	64.450	64.450	64.120	64.200	41.334	3,036
2022-02-11	65.100	65.490	65.000	65.490	42.164	19,734
2022-02-10	66.350	66.350	65.500	65.530	42.190	8,349
2022-02-09	65.600	66.950	65.550	66.660	42.918	9,867
2022-02-08	66.360	67.000	66.000	66.300	42.686	48,576
2022-02-07	67.990	68.000	67.100	67.100	43.201	5,313
2022-02-04	68.000	68.000	66.010	67.330	43.349	28,842
2022-02-03	67.900	68.000	67.000	67.010	43.143	8,349
2022-02-02	67.000	67.000	66.150	66.150	42.589	17,457
2022-02-01	65.100	66.500	65.100	65.750	42.332	6,831
2022-01-31	65.950	66.000	65.600	66.000	42.493	4,554
2022-01-28	65.010	66.000	65.000	65.020	41.862	10,626
2022-01-27	64.550	65.700	64.500	65.680	42.287	9,867
2022-01-26	66.300	66.300	65.020	65.950	42.460	6,072
2022-01-25	64.200	67.000	64.000	64.380	41.450	34,914
2022-01-24	64.650	65.000	64.620	65.000	41.849	4,554
2022-01-20	66.000	66.500	66.000	66.150	42.589	3,036
2022-01-19	68.000	68.000	65.000	65.140	41.939	6,831
2022-01-18	66.800	67.000	66.500	66.500	42.814	12,903
2022-01-17	68.000	68.000	66.950	67.000	43.136	3,795
2022-01-13	68.100	68.100	67.500	67.500	43.458	12,144
2022-01-12	69.000	69.000	68.000	68.500	44.102	40,227
2022-01-11	68.630	68.750	68.630	68.750	44.263	4,554
2022-01-10	69.890	69.890	68.400	68.630	44.186	32,637
2022-01-07	67.510	68.510	67.510	68.470	44.083	20,493
2022-01-06	70.050	70.050	68.000	68.310	43.980	137,379
2022-01-05	71.070	71.900	71.000	71.060	45.750	32,637
2022-01-04	70.110	73.000	70.000	72.500	46.677	124,476
2022-01-03	69.250	70.100	69.000	70.060	45.107	4,554
2021-12-31	68.680	72.000	68.680	70.100	45.132	19,734
2021-12-30	70.000	70.600	70.000	70.030	45.087	23,529
2021-12-29	69.400	70.380	69.400	69.990	45.061	11,992
2021-12-28	69.500	70.010	68.530	69.440	44.707	6,983
2021-12-27	70.000	70.010	70.000	70.010	45.074	3,036
2021-12-24	68.000	72.850	68.000	70.070	45.113	142,996
2021-12-23	70.100	70.100	69.750	69.990	45.061	231,040
2021-12-22	70.610	71.800	69.750	69.990	45.061	259,123
2021-12-21	67.500	70.450	66.550	69.890	44.997	22,315
2021-12-20	66.500	68.490	66.000	67.330	43.349	6,224
2021-12-17	63.550	68.000	63.050	66.500	42.814	4,099
2021-12-16	68.750	68.750	66.500	67.570	43.503	1,214
2021-12-15	64.760	69.610	64.760	67.500	43.458	68,765
2021-12-14	65.000	65.000	63.000	64.760	41.694	6,679
2021-12-13	62.300	65.560	62.050	63.460	40.857	8,501
2021-12-10	63.000	68.780	63.000	65.560	42.209	8,501
2021-12-09	66.500	66.510	63.000	63.990	41.198	11,081
2021-12-08	68.000	69.000	67.500	67.550	43.491	16,546
2021-12-07	67.060	69.000	67.060	68.000	43.780	4,099
2021-12-06	66.510	68.000	66.410	66.640	42.905	2,125
2021-12-03	66.510	67.000	66.000	66.410	42.757	9,260
2021-12-02	73.000	73.000	69.000	70.150	45.164	26,110

← NewerPage 20 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.