IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	32.990	35.240	32.250	35.240	30.644	1,123,118
2025-05-12	32.040	32.040	31.500	32.040	27.861	238,121
2025-05-09	29.010	30.000	28.000	29.130	25.330	326,721
2025-05-08	33.540	34.450	30.230	30.240	26.296	140,537
2025-05-07	33.000	34.510	33.000	33.590	29.209	121,312
2025-05-06	35.980	36.490	35.560	35.740	31.078	33,846
2025-05-05	35.100	36.000	34.950	35.910	31.226	36,080
2025-05-02	35.130	35.500	34.730	35.000	30.435	51,944
2025-04-30	35.900	35.900	34.110	34.660	30.139	129,640
2025-04-29	36.520	36.750	36.000	36.490	31.730	61,650
2025-04-28	37.530	38.180	36.000	36.060	31.357	182,484
2025-04-25	37.030	37.640	36.810	37.490	32.600	336,901
2025-04-24	37.990	38.480	37.010	37.160	32.313	337,156
2025-04-23	39.240	39.650	38.450	38.510	33.487	310,658
2025-04-22	40.990	41.000	38.500	38.950	33.870	1,053,493
2025-04-21	37.300	41.020	37.010	40.460	35.183	963,954
2025-04-18	37.000	38.480	36.560	37.290	32.426	298,699
2025-04-17	36.800	37.100	36.250	36.990	32.165	55,716
2025-04-16	37.030	37.210	36.600	36.680	31.896	38,978
2025-04-15	37.470	37.740	36.500	37.070	32.235	129,945
2025-04-14	38.500	38.500	37.010	37.280	32.417	162,582
2025-04-11	35.830	38.900	35.030	37.910	32.965	882,777
2025-04-10	35.310	36.380	35.250	35.700	31.044	97,473
2025-04-09	35.100	35.500	34.560	35.020	30.452	72,458
2025-04-08	35.500	36.000	34.000	35.600	30.957	49,586
2025-04-07	37.030	37.030	34.010	35.210	30.617	93,239
2025-04-04	37.030	37.400	37.000	37.100	32.261	37,318
2025-04-03	36.900	37.500	35.100	37.130	32.287	63,946
2025-03-27	37.820	37.820	36.900	37.100	32.261	110,218
2025-03-26	37.000	37.990	36.660	37.470	32.583	121,356
2025-03-25	37.030	37.200	36.500	36.620	31.844	78,108
2025-03-24	37.500	37.500	36.900	37.000	32.174	47,342
2025-03-21	37.300	37.300	37.110	37.270	32.409	29,688
2025-03-20	37.500	37.690	37.000	37.080	32.244	69,841
2025-03-19	37.540	37.950	36.810	37.250	32.391	344,531
2025-03-18	38.230	38.230	37.210	37.440	32.557	60,530
2025-03-17	37.480	38.240	37.200	37.970	33.017	163,310
2025-03-14	36.970	37.300	36.700	37.130	32.287	90,768
2025-03-13	36.900	37.000	36.500	36.620	31.844	104,683
2025-03-12	36.510	36.980	36.300	36.640	31.861	85,215
2025-03-11	37.180	37.180	36.490	36.580	31.809	105,545
2025-03-10	36.800	37.980	36.800	37.180	32.330	158,801
2025-03-07	37.490	37.490	36.340	36.800	32.000	146,565
2025-03-06	37.010	37.250	36.370	36.830	32.026	29,693
2025-03-05	37.680	38.000	36.570	36.690	31.904	113,228
2025-03-04	35.990	38.980	35.820	37.640	32.730	302,624
2025-03-03	36.990	37.240	35.600	36.080	31.374	53,530
2025-02-28	37.530	37.540	36.550	36.700	31.913	83,720
2025-02-27	38.200	38.500	37.000	37.160	32.313	238,792
2025-02-26	39.500	39.510	38.550	38.660	33.617	119,492
2025-02-25	39.990	40.190	39.010	39.160	34.052	87,292
2025-02-24	40.470	40.470	39.270	39.700	34.522	53,795
2025-02-21	40.750	40.750	39.870	40.110	34.878	54,004
2025-02-20	39.930	40.200	39.500	39.990	34.774	88,332
2025-02-19	39.110	39.980	39.050	39.440	34.296	68,864
2025-02-18	38.800	39.650	38.500	39.580	34.417	25,519
2025-02-17	39.650	39.850	38.510	38.570	33.539	62,795
2025-02-14	39.610	40.490	39.500	39.570	34.409	67,144
2025-02-13	40.500	40.700	39.920	40.020	34.800	54,232
2025-02-12	40.490	40.700	39.800	39.920	34.713	61,240

← NewerPage 7 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.