Ibrahim Fibres Limited (PSX:IBFL)
Pakistan · Delayed Price · Currency is PKR 332.80
0.00 (0.00%)
At close: Aug 1, 2025
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 322.04 | 335.00 | 322.04 | 332.80 | 332.80 | - | 47 |
| Jul 31, 2025 | 345.49 | 345.49 | 311.00 | 332.80 | 332.80 | 2.37% | 905 |
| Jul 30, 2025 | 325.01 | 331.99 | 325.01 | 325.09 | 325.09 | -4.00% | 92 |
| Jul 29, 2025 | 339.49 | 339.49 | 326.02 | 338.65 | 338.65 | - | 18 |
| Jul 28, 2025 | 340.00 | 340.00 | 335.00 | 338.65 | 338.65 | -2.42% | 159 |
| Jul 25, 2025 | 334.99 | 350.00 | 333.74 | 347.06 | 347.06 | 4.53% | 173 |
| Jul 24, 2025 | 337.88 | 337.88 | 337.49 | 332.02 | 332.02 | - | 2 |
| Jul 23, 2025 | 335.99 | 335.99 | 333.00 | 332.02 | 332.02 | - | 7 |
| Jul 22, 2025 | 336.00 | 336.00 | 334.86 | 332.02 | 332.02 | - | 20 |
| Jul 21, 2025 | 332.02 | 335.00 | 323.00 | 332.02 | 332.02 | - | 23 |
| Jul 18, 2025 | 328.01 | 332.56 | 325.00 | 332.02 | 332.02 | - | 14 |
| Jul 17, 2025 | 328.01 | 337.00 | 328.01 | 332.02 | 332.02 | 0.31% | 392 |
| Jul 16, 2025 | 343.99 | 343.99 | 331.01 | 331.01 | 331.01 | - | 15 |
| Jul 15, 2025 | 338.00 | 338.00 | 337.79 | 331.01 | 331.01 | - | 5 |
| Jul 14, 2025 | 339.25 | 339.88 | 330.01 | 331.01 | 331.01 | -2.43% | 125 |
| Jul 11, 2025 | 339.25 | 339.25 | 325.26 | 339.25 | 339.25 | - | 17 |
| Jul 10, 2025 | 325.99 | 325.99 | 325.99 | 339.25 | 339.25 | - | 61 |
| Jul 9, 2025 | 336.99 | 336.99 | 336.99 | 339.25 | 339.25 | - | 2 |
| Jul 8, 2025 | 342.93 | 342.93 | 326.87 | 339.25 | 339.25 | 1.37% | 1,410 |
| Jul 7, 2025 | 330.01 | 348.00 | 323.03 | 334.67 | 334.67 | 0.18% | 308 |
| Jul 4, 2025 | 349.00 | 349.00 | 330.00 | 334.07 | 334.07 | - | 117 |
| Jul 3, 2025 | 380.00 | 380.00 | 330.99 | 334.07 | 334.07 | -5.25% | 534 |
| Jul 2, 2025 | 325.26 | 364.00 | 325.26 | 352.59 | 352.59 | 3.52% | 2,202 |
| Jul 1, 2025 | 335.00 | 335.00 | 330.01 | 340.61 | 340.61 | - | 50 |
| Jun 30, 2025 | 341.95 | 341.95 | 335.00 | 340.61 | 340.61 | 2.28% | 253 |
| Jun 27, 2025 | 322.00 | 342.00 | 322.00 | 333.03 | 333.03 | - | 3 |
| Jun 24, 2025 | 333.00 | 333.00 | 324.27 | 333.03 | 333.03 | - | 2 |
| Jun 23, 2025 | 330.00 | 330.00 | 316.02 | 333.03 | 333.03 | - | 6 |
| Jun 20, 2025 | 327.00 | 348.00 | 327.00 | 333.03 | 333.03 | 3.42% | 94 |
| Jun 19, 2025 | 325.05 | 325.05 | 322.01 | 322.01 | 322.01 | -6.05% | 100 |
| Jun 18, 2025 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | - | 110 |
| Jun 17, 2025 | 330.01 | 344.98 | 330.01 | 342.75 | 342.75 | -0.63% | 242 |
| Jun 13, 2025 | 323.23 | 349.00 | 323.23 | 344.91 | 344.91 | - | 65 |
| Jun 12, 2025 | 346.96 | 346.96 | 326.02 | 344.91 | 344.91 | 4.84% | 2,445 |
| Jun 11, 2025 | 328.82 | 329.00 | 328.82 | 328.99 | 328.99 | -0.15% | 105 |
| Jun 10, 2025 | 345.00 | 345.00 | 324.00 | 329.50 | 329.50 | -0.46% | 662 |
| Jun 5, 2025 | 330.00 | 339.99 | 330.00 | 331.01 | 331.01 | -1.92% | 351 |
| Jun 4, 2025 | 336.03 | 337.50 | 330.00 | 337.50 | 337.50 | -0.74% | 859 |
| Jun 3, 2025 | 326.01 | 339.00 | 326.01 | 340.00 | 340.00 | - | 40 |
| Jun 2, 2025 | 347.96 | 349.95 | 325.25 | 340.00 | 340.00 | -2.29% | 2,106 |
| May 30, 2025 | 359.00 | 359.00 | 336.41 | 347.96 | 347.96 | 3.44% | 125 |
| May 29, 2025 | 360.00 | 360.00 | 334.02 | 336.40 | 336.40 | - | 19 |
| May 27, 2025 | 349.00 | 349.00 | 322.02 | 336.40 | 336.40 | - | 22 |
| May 23, 2025 | 349.95 | 349.95 | 326.16 | 336.40 | 336.40 | 3.15% | 293 |
| May 21, 2025 | 337.99 | 340.00 | 337.99 | 326.14 | 326.14 | - | 16 |
| May 20, 2025 | 330.00 | 339.88 | 326.00 | 326.14 | 326.14 | -1.12% | 209 |
| May 19, 2025 | 347.50 | 347.50 | 328.00 | 329.82 | 329.82 | -2.96% | 104 |
| May 16, 2025 | 348.00 | 349.89 | 322.22 | 339.87 | 339.87 | 4.43% | 999 |
| May 15, 2025 | 322.26 | 340.00 | 302.00 | 325.45 | 325.45 | 1.10% | 8,723 |
| May 14, 2025 | 330.00 | 345.00 | 313.60 | 321.92 | 321.92 | -7.61% | 5,267 |