IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	46.990	47.700	46.300	47.300	47.300	94,991
2025-10-31	46.470	47.200	45.450	46.710	46.710	170,961
2025-10-30	46.900	47.000	45.560	45.710	45.710	83,701
2025-10-29	47.030	47.450	46.000	46.370	46.370	64,132
2025-10-28	47.830	48.000	46.950	47.020	47.020	218,563
2025-10-27	48.830	48.950	47.500	47.580	47.580	153,348
2025-10-24	49.890	49.980	48.610	48.780	48.780	126,477
2025-10-23	50.800	51.490	49.000	49.500	49.500	303,376
2025-10-22	50.000	51.500	49.500	50.800	50.800	314,627
2025-10-21	49.540	50.200	49.010	50.000	50.000	134,409
2025-10-20	50.400	50.400	48.100	49.430	49.430	156,788
2025-10-17	51.120	51.120	49.000	49.350	49.350	231,590
2025-10-16	51.880	52.000	51.000	51.150	51.150	130,304
2025-10-15	60.410	60.778	59.053	59.685	51.900	108,231
2025-10-14	57.960	60.950	57.960	60.352	52.480	149,530
2025-10-13	58.650	60.019	56.925	57.604	50.090	123,341
2025-10-10	59.628	59.628	58.650	59.122	51.410	74,427
2025-10-09	60.927	61.019	58.650	58.903	51.220	126,911
2025-10-08	60.950	61.180	59.800	60.203	52.350	125,389
2025-10-07	59.812	61.491	59.225	60.306	52.440	371,496
2025-10-06	57.850	58.200	56.300	56.840	49.426	496,064
2025-10-03	58.200	58.890	56.610	57.050	49.609	377,079
2025-10-02	61.050	61.700	57.600	58.100	50.522	2,295,085
2025-10-01	53.000	57.830	53.000	57.830	50.287	2,419,388
2025-09-30	54.890	54.900	52.000	52.570	45.713	1,058,680
2025-09-29	57.000	57.850	54.510	54.920	47.757	873,365
2025-09-26	58.000	58.410	56.500	56.900	49.478	419,564
2025-09-25	59.510	60.350	57.980	58.300	50.696	893,466
2025-09-24	60.510	60.650	58.600	59.220	51.496	372,237
2025-09-23	60.120	62.950	60.000	60.270	52.409	1,042,770
2025-09-22	60.520	61.730	59.030	60.120	52.278	949,673
2025-09-19	63.500	63.740	57.120	61.280	53.287	720,764
2025-09-18	62.450	63.700	62.120	63.080	54.852	935,624
2025-09-17	62.490	62.600	62.020	62.130	54.026	356,115
2025-09-16	62.370	62.800	62.000	62.130	54.026	142,011
2025-09-15	61.750	62.500	61.750	62.220	54.104	258,924
2025-09-12	62.500	63.200	61.530	61.840	53.774	724,841
2025-09-11	61.400	62.700	60.900	62.140	54.035	962,822
2025-09-10	60.890	60.900	60.260	60.620	52.713	388,336
2025-09-09	60.970	61.690	60.120	60.440	52.557	444,009
2025-09-08	60.770	61.000	60.120	60.370	52.496	331,205
2025-09-05	60.980	61.250	60.500	60.770	52.844	145,913
2025-09-04	61.800	61.980	60.500	60.770	52.844	416,391
2025-09-03	62.300	62.400	61.300	61.650	53.609	222,014
2025-09-02	62.210	62.550	61.510	61.690	53.644	211,192
2025-09-01	62.000	62.750	60.500	62.160	54.052	176,669
2025-08-29	61.330	62.230	61.010	62.030	53.939	182,111
2025-08-28	61.380	61.980	61.000	61.230	53.244	92,077
2025-08-27	62.030	62.050	61.110	61.320	53.322	122,307
2025-08-26	62.050	62.350	61.800	62.150	54.044	108,700
2025-08-25	62.500	62.500	61.520	62.050	53.957	257,104
2025-08-22	62.450	63.000	62.100	62.550	54.391	335,578
2025-08-21	64.440	64.990	62.000	62.330	54.200	1,022,376
2025-08-20	63.450	65.000	62.800	63.740	55.426	1,218,032
2025-08-19	61.500	63.750	61.500	62.550	54.391	698,031
2025-08-18	61.340	62.000	60.450	61.230	53.244	397,546
2025-08-15	61.430	62.150	61.000	61.240	53.252	140,427
2025-08-13	61.500	61.990	61.070	61.290	53.296	203,904
2025-08-12	62.330	62.410	61.200	61.460	53.444	316,630
2025-08-11	62.390	62.790	62.000	62.230	54.113	107,257

← NewerPage 5 of 21 · 1,233 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.