IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	60.500	60.750	59.010	59.250	59.250	228,451
2026-01-23	61.750	62.000	60.000	60.750	60.750	221,536
2026-01-22	62.000	62.400	61.000	61.180	61.180	395,981
2026-01-21	62.750	63.790	61.760	61.990	61.990	625,246
2026-01-20	61.990	62.750	61.560	62.570	62.570	387,416
2026-01-19	61.700	62.450	61.220	61.550	61.550	744,720
2026-01-16	60.100	62.000	60.100	61.460	61.460	732,350
2026-01-15	62.880	62.890	59.250	59.950	59.950	631,067
2026-01-14	64.000	64.000	61.800	61.900	61.900	803,529
2026-01-13	63.560	64.300	62.510	63.480	63.480	952,709
2026-01-12	65.250	65.500	63.300	63.480	63.480	1,693,604
2026-01-09	66.960	67.370	64.480	65.010	65.010	1,440,782
2026-01-08	71.520	72.900	65.900	66.810	66.810	2,084,841
2026-01-07	64.250	70.210	63.750	70.210	70.210	5,229,095
2026-01-06	65.400	65.800	63.480	63.830	63.830	1,242,893
2026-01-05	65.610	67.250	65.000	65.340	65.340	2,556,142
2026-01-02	64.000	67.500	63.550	65.100	65.100	4,037,759
2026-01-01	64.290	65.200	62.250	63.310	63.310	1,228,549
2025-12-31	64.320	64.870	63.910	63.950	63.950	196,966
2025-12-30	63.990	65.600	63.700	64.130	64.130	1,029,116
2025-12-29	65.300	67.000	63.570	63.810	63.810	1,129,767
2025-12-26	64.330	67.900	62.200	65.280	65.280	2,410,054
2025-12-24	64.200	65.440	63.020	64.240	64.240	325,389
2025-12-23	64.650	65.680	63.050	63.610	63.610	351,680
2025-12-22	66.130	68.360	63.000	64.450	64.450	1,151,362
2025-12-19	68.000	68.000	65.000	66.090	66.090	709,272
2025-12-18	69.000	69.250	66.360	66.770	66.770	693,379
2025-12-17	62.800	69.200	61.700	68.370	68.370	3,131,713
2025-12-16	69.000	69.780	62.690	63.820	63.820	3,530,259
2025-12-15	69.570	73.600	67.510	69.660	69.660	2,807,417
2025-12-12	64.000	70.070	63.100	69.570	69.570	7,834,846
2025-12-11	58.210	63.990	58.210	63.700	63.700	5,316,559
2025-12-10	58.830	59.490	58.000	58.170	58.170	472,490
2025-12-09	59.890	59.890	58.500	58.650	58.650	451,653
2025-12-08	58.300	61.150	57.600	59.270	59.270	2,050,881
2025-12-05	58.290	58.800	57.900	58.110	58.110	411,409
2025-12-04	57.410	58.360	57.410	58.010	58.010	377,987
2025-12-03	60.510	60.650	57.030	57.340	57.340	1,151,209
2025-12-02	61.930	61.930	59.950	60.170	60.170	1,508,310
2025-12-01	57.650	63.100	57.000	61.210	61.210	7,286,010
2025-11-28	58.930	59.900	57.000	57.360	57.360	1,957,776
2025-11-27	61.010	61.990	56.420	57.870	57.870	6,160,512
2025-11-26	67.900	68.800	62.690	62.690	62.690	4,964,555
2025-11-25	77.000	78.930	69.090	69.660	69.660	5,437,893
2025-11-24	80.280	82.010	74.250	76.770	76.770	2,755,558
2025-11-21	79.980	85.820	76.600	80.280	80.280	9,294,192
2025-11-20	71.590	78.020	71.500	78.020	78.020	4,886,305
2025-11-19	73.360	74.970	69.000	70.930	70.930	4,427,648
2025-11-18	68.400	73.360	67.000	73.360	73.360	3,426,626
2025-11-17	59.000	66.690	56.610	66.690	66.690	5,088,772
2025-11-14	57.990	60.630	54.000	60.630	60.630	1,966,114
2025-11-13	50.150	55.120	50.150	55.120	55.120	1,681,398
2025-11-12	55.000	55.000	49.000	50.110	50.110	1,595,116
2025-11-11	54.270	54.270	52.500	54.270	54.270	2,583,384
2025-11-10	49.000	49.340	47.010	49.340	49.340	312,296
2025-11-07	44.990	45.000	44.530	44.850	44.850	14,167
2025-11-06	44.500	44.950	44.200	44.460	44.460	24,998
2025-11-05	45.500	45.940	44.050	44.330	44.330	68,728
2025-11-04	47.340	47.350	43.000	45.280	45.280	110,437
2025-11-03	46.990	47.700	46.300	47.300	47.300	94,991

← NewerPage 4 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.