Ibrahim Fibres Limited (PSX:IBFL)
Pakistan · Delayed Price · Currency is PKR 315.04
+10.04 (3.29%)
At close: Aug 29, 2025
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 330.00 | 330.00 | 312.50 | 312.17 | 312.17 | - | 84 |
| Aug 26, 2025 | 320.00 | 325.00 | 311.00 | 312.17 | 312.17 | -2.95% | 398 |
| Aug 25, 2025 | 330.00 | 330.00 | 328.00 | 321.67 | 321.67 | - | 82 |
| Aug 22, 2025 | 330.00 | 330.00 | 312.03 | 321.67 | 321.67 | 0.42% | 334 |
| Aug 21, 2025 | 332.00 | 332.00 | 325.00 | 320.34 | 320.34 | - | 32 |
| Aug 20, 2025 | 340.00 | 340.00 | 320.00 | 320.34 | 320.34 | -2.82% | 1,079 |
| Aug 19, 2025 | 342.98 | 342.98 | 324.15 | 329.64 | 329.64 | 0.59% | 204 |
| Aug 18, 2025 | 330.00 | 330.00 | 320.03 | 327.72 | 327.72 | 1.46% | 377 |
| Aug 15, 2025 | 323.01 | 323.01 | 323.01 | 323.01 | 323.01 | - | 11 |
| Aug 13, 2025 | 333.00 | 333.00 | 323.01 | 323.01 | 323.01 | -0.13% | 402 |
| Aug 12, 2025 | 320.01 | 332.99 | 320.01 | 323.43 | 323.43 | - | 9 |
| Aug 11, 2025 | 328.00 | 352.63 | 316.00 | 323.43 | 323.43 | 0.89% | 2,066 |
| Aug 8, 2025 | 335.00 | 335.00 | 320.00 | 320.57 | 320.57 | -0.48% | 211 |
| Aug 7, 2025 | 333.00 | 333.00 | 327.00 | 322.13 | 322.13 | - | 14 |
| Aug 6, 2025 | 332.00 | 332.00 | 331.99 | 322.13 | 322.13 | - | 53 |
| Aug 5, 2025 | 335.00 | 335.00 | 322.02 | 322.13 | 322.13 | -1.20% | 348 |
| Aug 4, 2025 | 326.04 | 326.05 | 326.04 | 326.04 | 326.04 | -2.03% | 200 |
| 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 |