IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	51.300	51.300	49.500	50.250	50.250	107,395
2026-04-22	51.330	52.400	50.700	50.930	50.930	122,321
2026-04-21	50.260	53.000	50.260	51.380	51.380	675,832
2026-04-20	51.000	54.100	49.000	50.250	50.250	1,293,323
2026-04-17	48.990	52.700	47.730	51.910	51.910	1,596,929
2026-04-16	48.990	49.480	48.030	48.430	48.430	729,056
2026-04-15	48.600	50.450	48.000	48.530	48.530	1,435,340
2026-04-14	46.000	47.850	45.220	47.350	47.350	1,362,008
2026-04-13	45.520	46.800	44.510	44.690	44.690	318,394
2026-04-10	46.000	48.600	46.000	47.930	47.930	599,818
2026-04-09	45.000	46.700	43.500	45.930	45.930	589,405
2026-04-08	42.140	45.300	42.140	45.240	45.240	418,712
2026-04-07	41.000	41.410	39.910	41.180	41.180	71,145
2026-04-06	39.930	41.150	39.620	40.980	40.980	93,815
2026-04-03	39.000	40.750	39.000	39.830	39.830	51,163
2026-04-02	40.510	40.840	39.560	40.150	40.150	118,216
2026-04-01	39.200	41.720	39.200	40.840	40.840	188,720
2026-03-31	38.010	39.490	38.010	39.120	39.120	111,191
2026-03-30	41.500	41.500	37.050	38.000	38.000	270,388
2026-03-27	42.950	42.950	40.060	40.950	40.950	37,398
2026-03-26	44.800	44.800	42.510	42.550	42.550	60,346
2026-03-25	43.770	45.400	43.770	44.240	44.240	113,600
2026-03-24	45.850	45.850	42.650	43.590	43.590	50,976
2026-03-19	43.000	43.000	41.500	42.940	42.940	51,295
2026-03-18	41.040	43.510	41.040	43.030	43.030	80,743
2026-03-17	41.000	42.900	39.700	41.090	41.090	39,839
2026-03-16	41.750	41.980	39.900	40.140	40.140	38,632
2026-03-13	41.650	42.440	40.960	41.240	41.240	42,559
2026-03-12	41.590	43.470	41.000	41.950	41.950	94,655
2026-03-11	40.010	42.600	40.010	41.590	41.590	90,528
2026-03-10	38.630	41.060	38.630	40.690	40.690	92,287
2026-03-09	39.980	39.980	36.500	37.330	37.330	109,623
2026-03-06	42.900	42.900	40.000	40.460	40.460	84,919
2026-03-05	41.000	43.380	40.500	42.840	42.840	79,949
2026-03-04	39.240	41.000	38.500	40.480	40.480	80,252
2026-03-03	36.050	39.500	36.000	38.890	38.890	176,567
2026-03-02	39.500	40.500	39.030	39.030	39.030	167,352
2026-02-27	43.000	44.500	42.000	43.370	43.370	126,914
2026-02-26	43.500	44.400	41.900	43.800	43.800	298,321
2026-02-25	47.920	47.920	43.160	43.980	43.980	208,942
2026-02-24	48.470	49.460	43.500	47.960	47.960	216,341
2026-02-23	50.490	50.490	46.510	47.870	47.870	85,827
2026-02-20	52.000	52.000	48.000	50.290	50.290	167,489
2026-02-19	54.940	55.000	51.000	51.920	51.920	68,530
2026-02-18	54.990	55.200	54.000	54.640	54.640	99,008
2026-02-17	55.200	55.990	53.150	54.750	54.750	96,482
2026-02-16	57.000	57.000	55.000	55.280	55.280	176,505
2026-02-13	57.790	57.800	56.700	56.970	56.970	133,616
2026-02-12	59.300	59.300	56.610	57.150	57.150	218,464
2026-02-11	58.830	59.850	58.500	59.010	59.010	183,405
2026-02-10	58.990	59.830	58.500	58.790	58.790	270,608
2026-02-09	59.500	60.490	58.400	58.880	58.880	233,415
2026-02-06	60.950	61.590	59.030	59.480	59.480	296,820
2026-02-04	59.300	61.880	59.290	60.480	60.480	1,084,101
2026-02-03	57.900	60.500	57.250	59.230	59.230	928,019
2026-02-02	58.000	58.900	56.100	56.950	56.950	200,690
2026-01-30	58.000	58.970	57.500	57.850	57.850	138,986
2026-01-29	58.830	59.000	56.700	57.530	57.530	373,792
2026-01-28	60.000	60.000	58.500	58.830	58.830	287,475
2026-01-27	59.330	60.000	58.800	59.480	59.480	251,897

← NewerPage 3 of 21 · 1,229 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.