Ibrahim Fibres Limited (PSX:IBFL)
Pakistan · Delayed Price · Currency is PKR 213.22
-12.74 (-5.64%)
At close: Feb 27, 2026
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 210.00 | 225.00 | 205.00 | 213.22 | 213.22 | -5.64% | 398 |
| Feb 26, 2026 | 225.00 | 226.00 | 204.00 | 225.96 | 225.96 | -0.05% | 451 |
| Feb 25, 2026 | 234.99 | 240.00 | 203.00 | 226.07 | 226.07 | 2.73% | 189 |
| Feb 24, 2026 | 221.00 | 230.00 | 201.00 | 220.07 | 220.07 | - | 56 |
| Feb 23, 2026 | 240.00 | 245.00 | 220.01 | 220.07 | 220.07 | -9.87% | 1,891 |
| Feb 20, 2026 | 246.99 | 246.99 | 246.99 | 244.16 | 244.16 | - | 1 |
| Feb 19, 2026 | 246.00 | 246.00 | 240.00 | 244.16 | 244.16 | - | 2 |
| Feb 17, 2026 | 240.00 | 240.00 | 240.00 | 244.16 | 244.16 | - | 1 |
| Feb 16, 2026 | 242.00 | 246.99 | 240.00 | 244.16 | 244.16 | - | 37 |
| Feb 13, 2026 | 236.01 | 246.99 | 236.01 | 244.16 | 244.16 | 1.35% | 190 |
| Feb 12, 2026 | 259.98 | 259.98 | 236.01 | 240.91 | 240.91 | -6.00% | 3,260 |
| Feb 11, 2026 | 260.00 | 260.00 | 250.00 | 256.28 | 256.28 | -1.46% | 1,331 |
| Feb 10, 2026 | 259.95 | 260.00 | 259.95 | 260.09 | 260.09 | - | 2,916 |
| Feb 9, 2026 | 257.99 | 260.99 | 252.00 | 260.09 | 260.09 | 0.81% | 2,776 |
| Feb 6, 2026 | 260.00 | 260.00 | 251.00 | 257.99 | 257.99 | - | 1,030 |
| Feb 4, 2026 | 259.00 | 259.00 | 252.02 | 257.99 | 257.99 | 0.78% | 541 |
| Feb 3, 2026 | 255.00 | 260.00 | 255.00 | 256.00 | 256.00 | 1.31% | 1,351 |
| Feb 2, 2026 | 260.00 | 260.00 | 251.00 | 252.69 | 252.69 | -3.00% | 603 |
| Jan 30, 2026 | 259.60 | 259.60 | 252.00 | 260.50 | 260.50 | - | 69 |
| Jan 29, 2026 | 260.50 | 260.50 | 250.25 | 260.50 | 260.50 | - | 90 |
| Jan 28, 2026 | 255.00 | 257.00 | 252.10 | 260.50 | 260.50 | - | 29 |
| Jan 27, 2026 | 258.00 | 258.00 | 256.00 | 260.50 | 260.50 | - | 82 |
| Jan 26, 2026 | 252.00 | 260.90 | 252.00 | 260.50 | 260.50 | 0.97% | 894 |
| Jan 23, 2026 | 255.10 | 260.90 | 251.00 | 257.99 | 257.99 | -0.77% | 1,140 |
| Jan 22, 2026 | 259.99 | 260.50 | 257.00 | 260.00 | 260.00 | 0.47% | 403 |
| Jan 21, 2026 | 256.44 | 258.99 | 256.43 | 258.79 | 258.79 | 0.92% | 233 |
| Jan 20, 2026 | 256.56 | 258.95 | 255.00 | 256.43 | 256.43 | -0.16% | 1,302 |
| Jan 19, 2026 | 255.99 | 256.99 | 251.00 | 256.83 | 256.83 | 2.73% | 1,943 |
| Jan 16, 2026 | 245.00 | 255.00 | 241.41 | 250.00 | 250.00 | 3.68% | 1,260 |
| Jan 15, 2026 | 269.90 | 274.00 | 240.83 | 241.12 | 241.12 | -9.89% | 14,534 |
| Jan 14, 2026 | 286.00 | 291.99 | 265.00 | 267.59 | 267.59 | -4.81% | 9,991 |
| Jan 13, 2026 | 281.10 | 290.00 | 281.10 | 281.12 | 281.12 | -3.00% | 410 |
| Jan 12, 2026 | 290.00 | 290.98 | 281.01 | 289.82 | 289.82 | -0.09% | 899 |
| Jan 9, 2026 | 282.20 | 290.99 | 282.20 | 290.07 | 290.07 | 2.79% | 651 |
| Jan 8, 2026 | 289.99 | 289.99 | 282.00 | 282.20 | 282.20 | -1.64% | 332 |
| Jan 7, 2026 | 289.99 | 289.99 | 283.01 | 286.90 | 286.90 | -0.30% | 274 |
| Jan 6, 2026 | 289.99 | 289.99 | 284.01 | 287.77 | 287.77 | - | 76 |
| Jan 5, 2026 | 281.00 | 289.90 | 281.00 | 287.77 | 287.77 | -0.25% | 553 |
| Jan 2, 2026 | 289.94 | 289.98 | 282.00 | 288.48 | 288.48 | 2.94% | 171 |
| Jan 1, 2026 | 281.11 | 288.00 | 280.00 | 280.23 | 280.23 | -1.54% | 791 |
| Dec 31, 2025 | 283.00 | 283.00 | 283.00 | 284.60 | 284.60 | - | 30 |
| Dec 30, 2025 | 290.00 | 290.00 | 281.01 | 284.60 | 284.60 | -2.19% | 278 |
| Dec 29, 2025 | 291.90 | 291.90 | 291.00 | 290.98 | 290.98 | - | 10 |
| Dec 26, 2025 | 290.00 | 291.90 | 283.10 | 290.98 | 290.98 | 0.18% | 1,013 |
| Dec 24, 2025 | 282.01 | 291.99 | 282.01 | 290.47 | 290.47 | 2.64% | 303 |
| Dec 23, 2025 | 290.00 | 290.00 | 282.01 | 283.00 | 283.00 | -1.06% | 287 |
| Dec 22, 2025 | 286.98 | 291.00 | 285.00 | 286.03 | 286.03 | -0.12% | 982 |
| Dec 19, 2025 | 300.00 | 310.00 | 270.00 | 286.36 | 286.36 | -4.55% | 2,517 |
| Dec 18, 2025 | 298.90 | 300.00 | 296.00 | 300.00 | 300.00 | 1.16% | 131 |
| Dec 17, 2025 | 291.50 | 331.83 | 271.49 | 296.56 | 296.56 | -1.69% | 2,373 |