Ibrahim Fibres Limited (PSX:IBFL)
Pakistan · Delayed Price · Currency is PKR 286.36
-13.64 (-4.55%)
At close: Dec 19, 2025
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 300.00 | 300.00 | 295.00 | 301.66 | 301.66 | - | 25 |
| Dec 15, 2025 | 305.00 | 305.00 | 302.00 | 301.66 | 301.66 | - | 2 |
| Dec 12, 2025 | 302.00 | 302.00 | 292.00 | 301.66 | 301.66 | - | 73 |
| Dec 11, 2025 | 302.00 | 303.00 | 292.11 | 301.66 | 301.66 | 0.24% | 395 |
| Dec 10, 2025 | 275.56 | 303.00 | 275.55 | 300.95 | 300.95 | - | 113 |
| Dec 9, 2025 | 302.00 | 302.00 | 300.00 | 300.95 | 300.95 | -0.26% | 117 |
| Dec 8, 2025 | 280.00 | 313.91 | 260.00 | 301.74 | 301.74 | 5.74% | 3,421 |
| Dec 5, 2025 | 285.00 | 285.00 | 283.00 | 285.37 | 285.37 | - | 12 |
| Dec 4, 2025 | 272.10 | 282.00 | 272.10 | 285.37 | 285.37 | - | 50 |
| Dec 3, 2025 | 280.00 | 283.50 | 272.56 | 285.37 | 285.37 | - | 32 |
| Dec 2, 2025 | 281.00 | 281.00 | 281.00 | 285.37 | 285.37 | - | 27 |
| Dec 1, 2025 | 274.00 | 287.00 | 272.10 | 285.37 | 285.37 | - | 149 |
| 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 |