IBL HealthCare Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 75.000 | 75.000 | 73.500 | 73.970 | 47.624 | 17,002 |
| 2021-11-30 | 74.060 | 76.000 | 74.000 | 74.840 | 48.184 | 21,859 |
| 2021-11-29 | 74.900 | 78.850 | 74.900 | 76.280 | 49.111 | 35,369 |
| 2021-11-26 | 74.950 | 76.980 | 74.190 | 74.300 | 47.836 | 3,188 |
| 2021-11-25 | 76.000 | 76.000 | 72.010 | 73.050 | 47.032 | 6,983 |
| 2021-11-24 | 75.140 | 77.000 | 74.100 | 76.010 | 48.937 | 9,563 |
| 2021-11-23 | 77.710 | 77.770 | 75.900 | 76.090 | 48.989 | 4,706 |
| 2021-11-22 | 77.330 | 78.500 | 77.310 | 77.550 | 49.929 | 3,491 |
| 2021-11-19 | 78.500 | 80.000 | 78.070 | 78.260 | 50.386 | 11,537 |
| 2021-11-18 | 78.620 | 78.620 | 78.000 | 78.100 | 50.283 | 3,036 |
| 2021-11-17 | 79.790 | 80.500 | 79.790 | 80.000 | 51.506 | 4,099 |
| 2021-11-16 | 79.000 | 82.000 | 79.000 | 80.950 | 52.118 | 8,653 |
| 2021-11-15 | 79.000 | 79.000 | 79.000 | 79.000 | 50.862 | 152 |
| 2021-11-12 | 79.000 | 79.000 | 78.990 | 79.000 | 50.862 | 759 |
| 2021-11-11 | 80.800 | 80.800 | 78.600 | 79.030 | 50.882 | 10,171 |
| 2021-11-10 | 79.900 | 80.200 | 79.510 | 79.950 | 51.474 | 13,814 |
| 2021-11-09 | 81.700 | 81.710 | 78.900 | 79.860 | 51.416 | 14,876 |
| 2021-11-08 | 82.740 | 82.740 | 81.700 | 81.710 | 52.607 | 11,233 |
| 2021-11-05 | 84.000 | 84.000 | 82.500 | 82.740 | 53.270 | 18,823 |
| 2021-11-04 | 82.900 | 84.000 | 82.900 | 84.000 | 54.081 | 15,180 |
| 2021-11-03 | 83.500 | 83.500 | 82.500 | 82.880 | 53.360 | 911 |
| 2021-11-02 | 83.500 | 84.000 | 82.400 | 82.670 | 53.225 | 35,521 |
| 2021-11-01 | 83.010 | 86.000 | 83.010 | 83.900 | 54.017 | 24,440 |
| 2021-10-29 | 84.000 | 84.900 | 82.500 | 84.900 | 54.661 | 4,402 |
| 2021-10-28 | 82.000 | 83.750 | 82.000 | 83.550 | 53.792 | 6,983 |
| 2021-10-27 | 84.740 | 84.740 | 81.200 | 82.550 | 53.148 | 12,296 |
| 2021-10-26 | 84.000 | 84.000 | 82.760 | 82.800 | 53.309 | 2,581 |
| 2021-10-25 | 85.000 | 85.000 | 82.740 | 82.800 | 53.309 | 4,402 |
| 2021-10-22 | 82.280 | 84.000 | 80.000 | 82.650 | 53.212 | 11,689 |
| 2021-10-21 | 84.010 | 84.750 | 82.050 | 83.510 | 53.766 | 14,573 |
| 2021-10-20 | 85.000 | 85.500 | 84.000 | 84.590 | 54.461 | 48,880 |
| 2021-10-18 | 96.040 | 103.24 | 95.010 | 102.16 | 54.163 | 164,491 |
| 2021-10-15 | 92.500 | 96.240 | 92.500 | 96.040 | 50.918 | 38,982 |
| 2021-10-14 | 90.550 | 94.500 | 89.000 | 93.500 | 49.572 | 39,347 |
← NewerPage 21 of 21 · 1,234 trading days
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.