Bilal Fibres Limited (PSX:BILF)
Pakistan · Delayed Price · Currency is PKR 24.25
+0.23 (0.96%)
At close: Sep 10, 2025
Bilal Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.00 | 24.50 | 24.00 | 24.25 | 24.25 | 0.96% | 50,608 |
| Sep 9, 2025 | 23.89 | 24.35 | 23.58 | 24.02 | 24.02 | 0.29% | 51,488 |
| Sep 8, 2025 | 24.40 | 24.40 | 23.70 | 23.95 | 23.95 | -0.21% | 246,815 |
| Sep 5, 2025 | 24.00 | 24.50 | 23.66 | 24.00 | 24.00 | - | 117,334 |
| Sep 4, 2025 | 23.51 | 24.35 | 23.51 | 24.00 | 24.00 | -0.95% | 111,651 |
| Sep 3, 2025 | 23.16 | 24.45 | 23.16 | 24.23 | 24.23 | 1.81% | 137,003 |
| Sep 2, 2025 | 23.89 | 24.50 | 23.30 | 23.80 | 23.80 | -0.58% | 399,796 |
| Sep 1, 2025 | 23.16 | 24.00 | 22.01 | 23.94 | 23.94 | 3.41% | 166,395 |
| Aug 29, 2025 | 23.59 | 23.59 | 23.00 | 23.15 | 23.15 | -1.36% | 26,345 |
| Aug 28, 2025 | 23.40 | 23.49 | 23.10 | 23.47 | 23.47 | -0.04% | 19,158 |
| Aug 27, 2025 | 23.33 | 23.84 | 23.33 | 23.48 | 23.48 | -0.89% | 15,309 |
| Aug 26, 2025 | 23.50 | 24.49 | 23.31 | 23.69 | 23.69 | -1.29% | 353,735 |
| Aug 25, 2025 | 24.70 | 24.90 | 23.42 | 24.00 | 24.00 | 1.22% | 122,347 |
| Aug 22, 2025 | 22.76 | 25.04 | 22.00 | 23.71 | 23.71 | 4.17% | 147,266 |
| Aug 21, 2025 | 23.50 | 23.72 | 22.41 | 22.76 | 22.76 | -2.74% | 132,199 |
| Aug 20, 2025 | 23.25 | 24.39 | 23.00 | 23.40 | 23.40 | -2.58% | 509,636 |
| Aug 19, 2025 | 24.60 | 24.69 | 23.60 | 24.02 | 24.02 | -1.36% | 19,228 |
| Aug 18, 2025 | 23.60 | 25.14 | 23.60 | 24.35 | 24.35 | 2.66% | 482,674 |
| Aug 15, 2025 | 24.17 | 24.17 | 23.26 | 23.72 | 23.72 | 0.55% | 52,806 |
| Aug 13, 2025 | 25.00 | 25.00 | 23.12 | 23.59 | 23.59 | -3.20% | 61,897 |
| Aug 12, 2025 | 23.99 | 25.20 | 22.60 | 24.37 | 24.37 | 4.77% | 324,840 |
| Aug 11, 2025 | 24.75 | 24.75 | 23.00 | 23.26 | 23.26 | -4.20% | 397,142 |
| Aug 8, 2025 | 25.48 | 25.48 | 24.05 | 24.28 | 24.28 | -2.88% | 71,878 |
| Aug 7, 2025 | 25.12 | 25.69 | 24.49 | 25.00 | 25.00 | 3.56% | 162,762 |
| Aug 6, 2025 | 22.40 | 24.73 | 22.35 | 24.14 | 24.14 | 7.38% | 2,004,516 |
| Aug 5, 2025 | 20.70 | 22.88 | 20.50 | 22.48 | 22.48 | 5.84% | 364,618 |
| Aug 4, 2025 | 21.01 | 21.25 | 20.90 | 21.24 | 21.24 | -0.09% | 11,625 |
| Aug 1, 2025 | 21.30 | 21.79 | 21.00 | 21.26 | 21.26 | 1.24% | 37,856 |
| Jul 31, 2025 | 20.70 | 21.16 | 20.14 | 21.00 | 21.00 | 2.29% | 150,730 |
| Jul 30, 2025 | 21.35 | 21.35 | 20.50 | 20.53 | 20.53 | -2.79% | 16,026 |
| Jul 29, 2025 | 21.80 | 21.80 | 21.00 | 21.12 | 21.12 | -3.03% | 41,907 |
| Jul 28, 2025 | 21.70 | 22.02 | 21.00 | 21.78 | 21.78 | 2.35% | 654,931 |
| Jul 25, 2025 | 21.05 | 21.98 | 20.20 | 21.28 | 21.28 | -0.88% | 68,854 |
| Jul 24, 2025 | 21.13 | 22.45 | 21.00 | 21.47 | 21.47 | 1.61% | 73,816 |
| Jul 23, 2025 | 22.22 | 22.22 | 21.00 | 21.13 | 21.13 | -3.95% | 367,626 |
| Jul 22, 2025 | 23.50 | 25.90 | 21.77 | 22.00 | 22.00 | -7.76% | 955,508 |
| Jul 21, 2025 | 25.00 | 25.00 | 23.80 | 23.85 | 23.85 | -4.41% | 157,016 |
| Jul 18, 2025 | 25.98 | 26.30 | 24.07 | 24.95 | 24.95 | 3.66% | 354,027 |
| Jul 17, 2025 | 21.90 | 24.07 | 21.51 | 24.07 | 24.07 | 10.01% | 1,649,401 |
| Jul 16, 2025 | 22.42 | 22.42 | 21.50 | 21.88 | 21.88 | -1.31% | 56,112 |
| Jul 15, 2025 | 22.00 | 23.38 | 21.40 | 22.17 | 22.17 | 1.98% | 260,682 |
| Jul 14, 2025 | 22.50 | 22.90 | 21.70 | 21.74 | 21.74 | -1.09% | 95,635 |
| Jul 11, 2025 | 21.85 | 23.78 | 21.75 | 21.98 | 21.98 | 1.67% | 386,685 |
| Jul 10, 2025 | 20.70 | 22.68 | 20.60 | 21.62 | 21.62 | 4.85% | 162,933 |
| Jul 9, 2025 | 21.05 | 21.39 | 20.50 | 20.62 | 20.62 | -2.74% | 63,717 |
| Jul 8, 2025 | 22.05 | 22.05 | 21.00 | 21.20 | 21.20 | -1.81% | 61,714 |
| Jul 7, 2025 | 21.76 | 22.90 | 21.46 | 21.59 | 21.59 | -0.55% | 252,602 |
| Jul 4, 2025 | 22.00 | 22.50 | 21.40 | 21.71 | 21.71 | -3.43% | 274,161 |
| Jul 3, 2025 | 21.00 | 23.00 | 20.10 | 22.48 | 22.48 | 4.56% | 411,024 |
| Jul 2, 2025 | 21.70 | 23.00 | 21.30 | 21.50 | 21.50 | -1.29% | 140,928 |