IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	40.490	40.950	40.000	40.460	35.183	120,527
2025-02-10	39.560	40.290	38.100	40.140	34.904	68,918
2025-02-07	40.750	40.750	39.000	39.220	34.104	79,010
2025-02-06	40.490	40.900	39.390	39.570	34.409	146,236
2025-02-04	41.470	41.470	39.510	39.930	34.722	149,950
2025-02-03	41.500	41.960	40.900	41.050	35.696	125,455
2025-01-31	41.780	42.600	41.400	41.540	36.122	216,102
2025-01-30	41.590	41.980	41.110	41.380	35.983	95,594
2025-01-29	42.470	42.690	40.990	41.070	35.713	154,482
2025-01-28	42.200	42.690	41.750	42.050	36.565	360,092
2025-01-27	43.740	43.750	41.700	41.760	36.313	476,788
2025-01-24	42.990	44.250	42.050	42.940	37.339	740,691
2025-01-23	41.610	42.600	41.520	42.470	36.930	283,393
2025-01-22	42.400	42.800	41.500	41.590	36.165	256,785
2025-01-21	44.600	44.600	42.120	42.400	36.870	503,268
2025-01-20	42.800	44.900	42.800	44.060	38.313	1,370,741
2025-01-17	41.510	43.240	41.510	42.790	37.209	630,604
2025-01-16	41.990	43.700	41.500	41.750	36.304	749,782
2025-01-15	41.060	43.390	41.060	41.930	36.461	994,322
2025-01-14	40.990	41.750	40.600	41.100	35.739	198,379
2025-01-13	39.210	41.790	39.200	40.580	35.287	421,190
2025-01-10	39.600	40.390	38.500	39.220	34.104	292,435
2025-01-09	40.740	40.900	39.500	39.660	34.487	261,042
2025-01-08	41.990	42.500	40.210	40.910	35.574	257,539
2025-01-07	42.010	42.300	41.050	41.870	36.409	271,359
2025-01-06	44.490	45.240	41.890	42.280	36.765	673,700
2025-01-03	47.000	47.000	43.500	43.660	37.965	917,125
2025-01-02	42.100	46.220	42.100	46.220	40.191	3,038,763
2025-01-01	41.480	43.800	41.000	42.020	36.539	1,043,776
2024-12-31	41.450	41.900	41.000	41.210	35.835	307,225
2024-12-30	41.160	42.250	41.000	41.450	36.044	378,789
2024-12-27	40.350	41.800	40.010	41.060	35.704	259,859
2024-12-26	40.020	40.970	39.990	40.320	35.061	136,275
2024-12-24	42.510	42.940	40.010	40.320	35.061	535,824
2024-12-23	40.920	43.990	40.530	42.510	36.965	859,424
2024-12-20	39.980	41.450	39.000	40.920	35.583	262,072
2024-12-19	42.110	43.500	39.120	40.060	34.835	491,349
2024-12-18	44.770	44.900	42.600	43.230	37.591	745,829
2024-12-17	45.000	46.650	44.000	44.250	38.478	1,014,084
2024-12-16	45.110	46.320	44.500	44.880	39.026	1,192,257
2024-12-13	46.000	46.050	44.400	44.640	38.817	1,402,228
2024-12-12	48.000	49.000	45.700	46.330	40.287	1,894,152
2024-12-11	43.900	47.760	43.510	47.090	40.948	4,056,341
2024-12-10	45.110	47.030	42.650	43.420	37.757	3,394,529
2024-12-09	43.500	45.000	42.260	44.560	38.748	1,895,516
2024-12-06	43.000	44.300	41.920	43.330	37.678	1,403,433
2024-12-05	43.500	43.750	42.000	42.770	37.191	1,037,975
2024-12-04	44.000	44.000	42.000	43.130	37.504	1,016,531
2024-12-03	44.280	44.280	41.500	43.030	37.417	1,626,404
2024-12-02	45.920	46.000	43.500	44.280	38.504	3,021,612
2024-11-29	39.760	42.980	39.760	42.980	37.374	1,607,728
2024-11-28	39.350	39.700	38.700	39.070	33.974	519,828
2024-11-27	39.990	39.990	38.500	38.770	33.713	509,992
2024-11-26	40.500	40.700	36.510	37.330	32.461	813,656
2024-11-25	39.500	41.700	39.500	40.480	35.200	726,039
2024-11-22	41.550	42.700	38.550	39.490	34.339	1,053,749
2024-11-21	41.760	42.770	40.100	41.360	35.965	1,697,284
2024-11-20	44.250	45.000	41.750	42.310	36.791	2,066,889
2024-11-19	45.190	46.170	43.710	44.070	38.322	2,204,969
2024-11-18	45.980	45.980	43.500	45.090	39.209	2,145,125

← NewerPage 8 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.