IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	45.980	45.980	43.500	45.090	39.209	2,145,125
2024-11-15	41.600	45.400	37.470	43.100	37.478	6,454,705
2024-11-14	40.600	41.600	40.050	41.600	36.174	841,261
2024-11-13	34.750	37.820	34.500	37.820	32.887	3,388,884
2024-11-12	35.330	36.070	34.000	34.380	29.896	4,590,494
2024-11-11	31.700	34.400	31.700	34.400	29.913	5,076,117
2024-11-08	30.300	31.750	30.300	31.270	27.191	2,141,919
2024-11-07	30.240	30.400	29.900	30.180	26.244	270,486
2024-11-06	30.000	30.800	29.780	29.810	25.922	668,359
2024-11-05	30.480	30.480	29.900	30.040	26.122	190,038
2024-11-04	29.740	30.250	29.110	29.890	25.991	72,877
2024-11-01	28.700	29.700	28.630	29.520	25.670	150,380
2024-10-31	29.800	29.800	28.700	28.950	25.174	52,771
2024-10-30	29.500	29.850	28.750	29.120	25.322	211,508
2024-10-29	30.300	31.000	29.000	29.340	25.513	782,736
2024-10-28	29.890	30.750	29.700	29.950	26.044	464,240
2024-10-25	30.160	30.700	29.010	29.430	25.591	206,961
2024-10-24	29.400	30.600	29.350	30.090	26.165	483,968
2024-10-23	28.550	30.000	28.500	28.970	25.191	224,571
2024-10-22	28.000	28.330	27.850	28.020	24.365	39,389
2024-10-21	28.550	28.650	27.700	27.850	24.217	78,340
2024-10-18	28.110	29.240	28.000	28.090	24.426	90,653
2024-10-17	29.050	30.500	27.500	28.850	25.087	822,027
2024-10-16	26.130	28.800	25.800	28.080	24.417	728,200
2024-10-15	26.500	26.800	26.020	26.180	22.765	55,260
2024-10-14	26.950	26.950	26.250	26.270	22.844	44,461
2024-10-11	26.500	27.210	26.300	26.710	23.226	47,133
2024-10-10	26.780	27.750	26.300	26.510	23.052	86,172
2024-10-09	27.000	27.000	26.100	26.410	22.965	144,656
2024-10-08	26.500	27.350	26.500	26.580	23.113	93,497
2024-10-07	27.000	27.230	26.000	26.420	22.974	111,939
2024-10-04	28.000	28.000	26.020	26.710	23.226	117,070
2024-10-03	30.500	31.000	27.650	27.870	24.235	340,751
2024-10-02	30.900	31.340	30.660	30.720	26.713	74,146
2024-10-01	30.120	30.900	30.120	30.430	26.461	19,701
2024-09-30	30.600	30.900	30.300	30.520	26.539	90,475
2024-09-27	31.600	31.600	30.400	30.620	26.626	45,698
2024-09-26	31.510	31.800	31.110	31.430	27.330	26,545
2024-09-25	31.050	31.800	30.950	31.400	27.304	18,371
2024-09-24	31.200	31.490	31.100	31.130	27.070	21,043
2024-09-23	31.210	31.880	31.210	31.500	27.391	31,909
2024-09-20	31.890	31.890	31.000	31.110	27.052	31,587
2024-09-19	31.210	31.680	31.200	31.240	27.165	23,718
2024-09-18	31.110	31.650	31.000	31.210	27.139	25,717
2024-09-16	31.560	31.650	31.000	31.340	27.252	40,276
2024-09-13	32.250	32.250	31.500	31.620	27.496	24,038
2024-09-12	31.340	31.830	31.340	31.810	27.661	12,528
2024-09-11	31.350	31.750	31.310	31.500	27.391	131,994
2024-09-10	31.500	31.550	31.200	31.500	27.391	23,306
2024-09-09	31.520	32.180	31.500	31.560	27.444	67,296
2024-09-06	31.880	31.940	31.210	31.360	27.270	23,956
2024-09-05	31.510	31.730	31.430	31.520	27.409	39,765
2024-09-04	31.990	32.000	31.360	31.520	27.409	46,509
2024-09-03	31.570	31.900	31.330	31.790	27.644	14,830
2024-09-02	31.990	32.100	31.510	31.540	27.426	30,022
2024-08-30	31.260	32.000	31.260	31.490	27.383	125,891
2024-08-29	31.120	32.000	31.120	31.560	27.444	41,461
2024-08-28	32.350	32.350	31.210	31.500	27.391	31,103
2024-08-27	31.520	31.990	31.210	31.480	27.374	60,627
2024-08-26	32.500	32.800	31.800	31.830	27.678	111,606

← NewerPage 9 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.