IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	64.010	64.010	62.180	62.390	54.252	461,566
2025-08-07	61.980	65.000	61.000	64.170	55.800	1,557,902
2025-08-06	62.380	62.400	61.150	61.290	53.296	137,018
2025-08-05	61.690	63.020	61.000	61.460	53.444	450,600
2025-08-04	60.500	62.390	59.110	61.690	53.644	934,528
2025-08-01	61.000	61.590	59.510	60.040	52.209	449,459
2025-07-31	63.150	63.490	60.880	61.050	53.087	688,484
2025-07-30	61.500	63.700	60.500	62.960	54.748	988,499
2025-07-29	62.000	63.780	60.900	61.250	53.261	652,922
2025-07-28	62.000	62.790	61.010	61.780	53.722	238,819
2025-07-25	62.280	62.900	61.700	61.970	53.887	685,926
2025-07-24	62.750	64.700	62.050	62.740	54.557	1,356,898
2025-07-23	63.000	63.490	61.860	62.080	53.983	592,789
2025-07-22	63.250	63.300	62.850	62.950	54.739	207,771
2025-07-21	63.040	63.600	62.710	62.780	54.591	279,670
2025-07-18	66.250	66.490	62.760	63.120	54.887	1,293,633
2025-07-17	63.490	67.800	63.490	66.020	57.409	5,303,632
2025-07-16	65.000	65.000	62.500	63.060	54.835	767,410
2025-07-15	65.250	68.300	63.940	64.190	55.817	6,953,607
2025-07-14	62.000	64.000	61.910	63.460	55.183	1,210,709
2025-07-11	61.800	63.500	61.800	61.980	53.896	633,053
2025-07-10	63.380	63.600	61.510	61.790	53.730	990,291
2025-07-09	63.410	64.990	62.800	63.100	54.870	1,162,732
2025-07-08	63.900	66.000	62.700	63.410	55.139	1,700,564
2025-07-07	64.600	66.390	63.600	64.120	55.757	1,601,404
2025-07-04	63.500	65.480	58.150	64.550	56.130	1,371,363
2025-07-03	63.900	65.400	62.500	63.460	55.183	2,418,222
2025-07-02	70.000	71.000	64.500	65.930	57.330	5,860,339
2025-07-01	63.950	68.860	63.250	68.860	59.878	7,575,990
2025-06-30	63.250	65.660	61.500	62.600	54.435	5,468,486
2025-06-27	61.700	63.640	60.000	62.360	54.226	3,489,188
2025-06-26	61.530	66.200	58.800	63.490	55.209	12,495,420
2025-06-25	56.490	61.480	53.500	60.740	52.817	6,577,749
2025-06-24	56.520	57.490	54.560	55.890	48.600	4,111,442
2025-06-23	57.200	59.530	53.770	53.770	46.757	1,094,758
2025-06-20	60.000	60.980	58.010	59.740	51.948	1,095,222
2025-06-19	63.100	64.020	59.350	59.990	52.165	1,953,657
2025-06-18	61.440	63.000	59.000	61.700	53.652	2,823,498
2025-06-17	63.400	66.500	59.500	60.070	52.235	5,184,668
2025-06-16	55.950	61.550	55.110	61.550	53.522	4,975,605
2025-06-13	55.490	57.700	50.550	55.950	48.652	3,013,652
2025-06-12	55.980	58.000	54.060	55.920	48.626	3,391,924
2025-06-11	59.000	59.230	55.500	55.690	48.426	2,804,763
2025-06-10	57.500	59.190	56.900	58.070	50.496	3,313,193
2025-06-05	55.990	57.400	54.550	56.420	49.061	2,222,035
2025-06-04	54.900	59.420	53.510	56.240	48.904	7,243,549
2025-06-03	55.000	56.890	53.510	54.020	46.974	3,253,558
2025-06-02	50.000	54.440	50.000	54.440	47.339	6,294,391
2025-05-30	51.600	54.240	48.620	49.490	43.035	7,093,265
2025-05-29	46.550	51.070	46.550	51.070	44.409	7,956,436
2025-05-27	46.530	49.820	45.010	46.430	40.374	3,388,786
2025-05-26	49.000	51.430	45.950	46.400	40.348	4,102,335
2025-05-23	43.900	47.850	43.500	47.850	41.609	3,959,642
2025-05-22	44.670	45.400	43.000	43.500	37.826	2,738,748
2025-05-21	44.990	47.350	43.520	44.540	38.730	5,282,150
2025-05-20	40.000	43.710	38.520	43.710	38.009	3,606,380
2025-05-19	38.380	40.920	37.750	39.740	34.557	1,992,848
2025-05-16	37.530	39.500	37.350	37.620	32.713	838,422
2025-05-15	38.530	38.690	36.950	37.170	32.322	312,353
2025-05-14	35.550	38.760	34.520	38.300	33.304	2,282,736

← NewerPage 6 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.