IBL HealthCare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.800	41.800	40.050	40.280	40.280	9,973
2026-10-19	41.060	41.700	41.000	41.070	41.070	24,791
2026-10-16	41.150	41.740	41.000	41.370	41.370	74,194
2026-10-15	41.460	42.500	40.910	41.460	41.460	219,828
2026-10-14	40.560	41.440	40.000	40.910	40.910	61,112
2026-10-13	40.800	41.110	40.420	40.550	40.550	12,048
2026-10-12	40.330	41.690	40.250	40.400	40.400	36,961
2026-10-09	41.500	41.730	40.560	41.120	41.120	19,791
2026-10-08	41.020	41.980	40.500	41.030	41.030	26,614
2026-10-07	40.500	42.850	40.500	41.760	41.760	16,824
2026-10-06	40.450	41.450	40.000	41.050	41.050	47,173
2026-10-05	41.490	41.490	39.990	40.400	40.400	31,551
2026-10-02	42.250	42.780	41.430	41.630	41.630	27,155
2026-10-01	42.330	42.990	42.220	42.250	42.250	47,786
2026-09-30	42.250	42.990	42.250	42.640	42.640	40,336
2026-09-29	43.250	43.250	42.020	42.240	42.240	60,359
2026-09-28	43.390	43.390	42.500	42.520	42.520	79,766
2026-09-25	44.480	44.480	42.100	42.930	42.930	85,740
2026-09-24	44.940	45.300	43.130	43.440	43.440	125,398
2026-09-23	45.700	49.500	44.810	44.940	44.940	573,491
2026-09-22	44.760	45.870	43.750	45.230	45.230	106,384
2026-09-21	43.500	44.500	43.400	43.650	43.650	19,969
2026-09-18	42.800	44.500	42.100	43.680	43.680	107,885
2026-09-17	42.950	42.960	41.060	42.040	42.040	57,105
2026-09-16	43.600	44.000	42.000	42.020	42.020	39,847
2026-09-15	41.980	43.880	41.980	42.890	42.890	36,414
2026-09-14	43.880	43.880	41.700	41.790	41.790	123,994
2026-09-11	43.790	43.790	40.100	42.410	42.410	90,132
2026-09-10	44.720	44.980	43.510	43.790	43.790	44,357
2026-09-09	45.780	45.780	44.070	44.720	44.720	43,912
2026-09-08	45.110	45.780	44.000	44.540	44.540	61,443
2026-09-07	46.460	46.900	45.010	45.520	45.520	75,178
2026-09-04	45.790	46.460	45.000	46.050	46.050	74,900
2026-09-03	45.500	45.980	45.010	45.310	45.310	110,491
2026-09-02	46.110	46.520	45.400	45.570	45.570	49,856
2026-09-01	46.480	47.000	46.050	46.450	46.450	61,690
2026-08-31	46.800	46.950	46.350	46.520	46.520	32,333
2026-08-28	47.830	47.830	46.700	46.850	46.850	156,585
2026-08-27	48.310	48.900	47.720	47.820	47.820	99,411
2026-08-25	47.940	49.200	47.070	48.300	48.300	131,126
2026-08-24	48.460	48.460	47.660	47.930	47.930	28,291
2026-08-21	48.360	48.370	47.280	47.660	47.660	18,630
2026-08-20	48.310	48.820	47.360	47.580	47.580	130,654
2026-08-19	48.820	49.400	47.900	48.740	48.740	166,346
2026-08-18	49.100	49.700	48.300	48.430	48.430	116,758
2026-08-17	49.520	49.900	48.490	48.510	48.510	168,651
2026-08-13	49.150	49.830	48.530	49.200	49.200	75,657
2026-08-12	49.700	49.980	49.120	49.440	49.440	28,640
2026-08-11	49.960	49.960	49.000	49.100	49.100	58,966
2026-08-10	50.000	50.900	49.110	49.780	49.780	67,952
2026-08-07	50.140	50.250	49.270	49.820	49.820	41,987
2026-08-06	49.390	50.390	49.320	50.130	50.130	63,184
2026-08-05	49.510	49.980	49.080	49.240	49.240	53,836
2026-08-04	49.200	49.920	48.810	49.020	49.020	52,547
2026-08-03	49.000	50.840	49.000	49.190	49.190	121,359
2026-07-31	49.500	49.500	48.300	48.960	48.960	72,723
2026-07-30	48.140	49.900	48.140	48.760	48.760	66,630
2026-07-29	49.900	49.900	48.800	49.030	49.030	99,196
2026-07-28	50.550	50.550	49.050	49.770	49.770	81,635
2026-07-27	48.050	50.900	48.050	50.190	50.190	286,248

Page 1 of 2 · 65 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.