Ibrahim Fibres Limited (PSX:IBFL)
Pakistan · Delayed Price · Currency is PKR 265.47
-23.41 (-8.10%)
At close: Nov 5, 2025
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 300.50 | 306.00 | 300.50 | 304.35 | 304.35 | - | 41 |
| Sep 15, 2025 | 305.00 | 305.00 | 304.80 | 304.35 | 304.35 | - | 62 |
| Sep 12, 2025 | 310.00 | 310.00 | 285.01 | 304.35 | 304.35 | - | 159 |
| Sep 11, 2025 | 313.00 | 313.00 | 300.00 | 304.35 | 304.35 | 0.43% | 325 |
| Sep 10, 2025 | 306.00 | 312.99 | 305.00 | 303.06 | 303.06 | - | 56 |
| Sep 9, 2025 | 315.00 | 315.00 | 303.00 | 303.06 | 303.06 | 0.69% | 596 |
| Sep 8, 2025 | 311.00 | 311.00 | 304.00 | 300.99 | 300.99 | - | 231 |
| Sep 5, 2025 | 313.00 | 313.00 | 300.00 | 300.99 | 300.99 | -0.39% | 121 |
| Sep 4, 2025 | 319.88 | 319.88 | 300.00 | 302.18 | 302.18 | -2.35% | 348 |
| Sep 3, 2025 | 309.95 | 310.00 | 308.00 | 309.44 | 309.44 | 2.68% | 315 |
| Sep 2, 2025 | 330.00 | 330.00 | 300.00 | 301.35 | 301.35 | -0.20% | 645 |
| Sep 1, 2025 | 326.00 | 326.00 | 300.00 | 301.95 | 301.95 | -4.16% | 363 |
| Aug 29, 2025 | 313.00 | 322.00 | 312.00 | 315.04 | 315.04 | 3.29% | 192 |
| Aug 28, 2025 | 325.00 | 325.00 | 305.00 | 305.00 | 305.00 | -2.30% | 444 |