Ibrahim Fibres Limited (PSX:IBFL)
Pakistan · Delayed Price · Currency is PKR 285.37
0.00 (0.00%)
At close: Nov 28, 2025
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 278.56 | 281.90 | 278.56 | 285.37 | 285.37 | - | 84 |
| Nov 27, 2025 | 286.00 | 287.99 | 276.15 | 285.37 | 285.37 | 0.48% | 301 |
| Nov 26, 2025 | 275.11 | 275.50 | 275.11 | 284.00 | 284.00 | - | 13 |
| Nov 25, 2025 | 275.28 | 286.88 | 273.50 | 284.00 | 284.00 | - | 24 |
| Nov 24, 2025 | 285.00 | 285.00 | 275.00 | 284.00 | 284.00 | - | 27 |
| Nov 21, 2025 | 284.00 | 289.90 | 284.00 | 284.00 | 284.00 | - | 35 |
| Nov 20, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | 3.21% | 111 |
| Nov 19, 2025 | 274.99 | 277.00 | 274.98 | 275.16 | 275.16 | 2.85% | 122 |
| Nov 17, 2025 | 274.98 | 274.98 | 274.98 | 267.54 | 267.54 | - | 28 |
| Nov 14, 2025 | 268.11 | 268.11 | 268.11 | 267.54 | 267.54 | - | 1 |
| Nov 12, 2025 | 283.85 | 283.86 | 269.00 | 267.54 | 267.54 | - | 77 |
| Nov 11, 2025 | 268.00 | 284.00 | 268.00 | 267.54 | 267.54 | - | 80 |
| Nov 10, 2025 | 268.11 | 268.68 | 268.11 | 267.54 | 267.54 | - | 51 |
| Nov 7, 2025 | 268.00 | 290.00 | 267.50 | 267.54 | 267.54 | -0.17% | 7,704 |
| Nov 6, 2025 | 271.10 | 271.10 | 265.47 | 268.00 | 268.00 | 0.95% | 8,244 |
| Nov 5, 2025 | 288.00 | 288.00 | 265.00 | 265.47 | 265.47 | -8.10% | 573 |
| Nov 4, 2025 | 282.00 | 282.00 | 282.00 | 288.88 | 288.88 | - | 1 |
| Nov 3, 2025 | 290.00 | 292.00 | 280.00 | 288.88 | 288.88 | -0.19% | 1,062 |
| Oct 31, 2025 | 289.44 | 289.44 | 289.44 | 289.44 | 289.44 | - | 5 |
| Oct 30, 2025 | 289.43 | 289.43 | 281.01 | 289.44 | 289.44 | - | 7 |
| Oct 28, 2025 | 289.44 | 298.00 | 282.00 | 289.44 | 289.44 | - | 55 |
| Oct 27, 2025 | 290.00 | 298.99 | 289.00 | 289.44 | 289.44 | -1.90% | 108 |
| Oct 24, 2025 | 291.12 | 297.00 | 290.00 | 295.04 | 295.04 | -0.85% | 466 |
| Oct 23, 2025 | 290.11 | 298.00 | 290.11 | 297.56 | 297.56 | 2.25% | 132 |
| Oct 22, 2025 | 297.97 | 297.97 | 297.97 | 291.00 | 291.00 | - | 1 |
| Oct 21, 2025 | 300.00 | 300.00 | 291.00 | 291.00 | 291.00 | -2.68% | 170 |
| Oct 20, 2025 | 293.00 | 299.11 | 293.00 | 299.00 | 299.00 | 2.89% | 274 |
| Oct 17, 2025 | 295.00 | 295.00 | 295.00 | 290.59 | 290.59 | - | 10 |
| Oct 16, 2025 | 290.09 | 295.00 | 290.09 | 290.59 | 290.59 | 0.18% | 129 |
| Oct 15, 2025 | 299.00 | 299.00 | 282.02 | 290.08 | 290.08 | -1.31% | 216 |
| Oct 14, 2025 | 292.00 | 299.99 | 290.00 | 293.94 | 293.94 | 0.84% | 253 |
| Oct 13, 2025 | 302.80 | 302.80 | 291.50 | 291.50 | 291.50 | -0.77% | 407 |
| Oct 10, 2025 | 300.00 | 300.00 | 290.00 | 293.75 | 293.75 | -2.13% | 531 |
| Oct 9, 2025 | 300.00 | 300.00 | 300.00 | 300.14 | 300.14 | - | 7 |
| Oct 8, 2025 | 300.00 | 303.00 | 296.00 | 300.14 | 300.14 | 0.01% | 398 |
| Oct 7, 2025 | 300.00 | 300.00 | 290.00 | 300.10 | 300.10 | - | 87 |
| Oct 6, 2025 | 300.13 | 300.13 | 300.00 | 300.10 | 300.10 | -1.59% | 827 |
| Oct 3, 2025 | 300.01 | 319.99 | 300.01 | 304.96 | 304.96 | - | 85 |
| Oct 2, 2025 | 305.00 | 305.00 | 304.80 | 304.96 | 304.96 | 2.34% | 188 |
| Oct 1, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.74% | 123 |
| Sep 30, 2025 | 306.00 | 306.00 | 300.10 | 306.41 | 306.41 | - | 38 |
| Sep 29, 2025 | 306.10 | 311.00 | 306.10 | 306.41 | 306.41 | 0.11% | 96 |
| Sep 26, 2025 | 307.00 | 308.00 | 290.00 | 306.08 | 306.08 | 0.03% | 386 |
| Sep 25, 2025 | 300.00 | 305.55 | 300.00 | 306.00 | 306.00 | - | 37 |
| Sep 24, 2025 | 300.10 | 305.00 | 300.10 | 306.00 | 306.00 | - | 33 |
| Sep 23, 2025 | 300.00 | 304.50 | 300.00 | 306.00 | 306.00 | - | 23 |
| Sep 22, 2025 | 300.01 | 304.00 | 300.01 | 306.00 | 306.00 | - | 3 |
| Sep 19, 2025 | 300.03 | 300.03 | 300.03 | 306.00 | 306.00 | - | 10 |
| Sep 18, 2025 | 304.00 | 310.00 | 290.00 | 306.00 | 306.00 | 0.54% | 214 |
| Sep 17, 2025 | 306.00 | 306.00 | 305.00 | 304.35 | 304.35 | - | 51 |