Ibrahim Fibres Limited (PSX:IBFL)
Pakistan · Delayed Price · Currency is PKR 252.91
+1.34 (0.53%)
At close: Sep 29, 2026
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 260.50 | 260.99 | 250.00 | 251.57 | 251.57 | - | 13 |
| Sep 25, 2026 | 251.57 | 271.98 | 251.57 | 251.57 | 251.57 | - | 1,515 |
| Sep 24, 2026 | 259.00 | 259.57 | 246.65 | 251.57 | 251.57 | -3.08% | 532 |
| Sep 23, 2026 | 253.03 | 272.00 | 253.03 | 259.57 | 259.57 | -2.87% | 356 |
| Sep 22, 2026 | 273.86 | 276.99 | 260.86 | 267.24 | 267.24 | -2.42% | 631 |
| Sep 21, 2026 | 268.11 | 279.00 | 268.10 | 273.86 | 273.86 | -3.93% | 1,928 |
| Sep 18, 2026 | 291.00 | 292.99 | 278.03 | 285.06 | 285.06 | -1.69% | 2,180 |
| Sep 17, 2026 | 306.64 | 306.64 | 282.00 | 289.96 | 289.96 | 4.02% | 14,553 |
| Sep 16, 2026 | 268.00 | 280.97 | 268.00 | 278.76 | 278.76 | 9.13% | 10,004 |
| Sep 15, 2026 | 235.00 | 255.43 | 223.05 | 255.43 | 255.43 | 10.00% | 2,658 |
| Sep 14, 2026 | 247.50 | 247.50 | 231.00 | 232.21 | 232.21 | -5.99% | 1,931 |
| Sep 11, 2026 | 242.00 | 250.00 | 242.00 | 247.00 | 247.00 | -6.32% | 308 |
| Sep 10, 2026 | 252.00 | 252.00 | 250.20 | 263.67 | 263.67 | - | 98 |
| Sep 9, 2026 | 263.67 | 263.67 | 252.00 | 263.67 | 263.67 | - | 5 |
| Sep 8, 2026 | 263.00 | 263.00 | 255.00 | 263.67 | 263.67 | - | 58 |
| Sep 7, 2026 | 268.00 | 268.00 | 268.00 | 263.67 | 263.67 | - | 18 |
| Sep 4, 2026 | 260.00 | 269.50 | 260.00 | 263.67 | 263.67 | -0.51% | 1,036 |
| Sep 3, 2026 | 265.00 | 267.00 | 265.00 | 265.02 | 265.02 | 0.24% | 2,188 |
| Sep 2, 2026 | 262.00 | 272.99 | 262.00 | 264.38 | 264.38 | 1.01% | 226 |
| Sep 1, 2026 | 267.68 | 275.00 | 261.00 | 261.74 | 261.74 | -2.22% | 209 |
| Aug 31, 2026 | 265.00 | 276.97 | 265.00 | 267.68 | 267.68 | 0.90% | 364 |
| Aug 28, 2026 | 265.00 | 265.00 | 264.00 | 265.30 | 265.30 | - | 35 |
| Aug 27, 2026 | 265.26 | 265.30 | 265.25 | 265.30 | 265.30 | 0.03% | 437 |
| Aug 25, 2026 | 261.01 | 267.00 | 260.00 | 265.21 | 265.21 | - | 85 |
| Aug 24, 2026 | 261.00 | 279.98 | 241.01 | 265.21 | 265.21 | 0.03% | 1,382 |
| Aug 21, 2026 | 288.98 | 288.98 | 265.00 | 265.12 | 265.12 | -0.47% | 996 |
| Aug 20, 2026 | 278.98 | 278.98 | 262.20 | 266.37 | 266.37 | 0.51% | 432 |
| Aug 19, 2026 | 280.00 | 280.00 | 265.05 | 265.03 | 265.03 | - | 43 |
| Aug 18, 2026 | 276.00 | 276.00 | 261.00 | 265.03 | 265.03 | -1.17% | 750 |
| Aug 17, 2026 | 273.96 | 274.99 | 260.00 | 268.17 | 268.17 | -2.11% | 385 |
| Aug 13, 2026 | 274.00 | 278.00 | 266.41 | 273.96 | 273.96 | -0.35% | 742 |
| Aug 12, 2026 | 289.58 | 307.86 | 260.00 | 274.91 | 274.91 | -4.73% | 4,711 |
| Aug 11, 2026 | 262.33 | 288.56 | 262.02 | 288.56 | 288.56 | 10.00% | 4,620 |
| Aug 10, 2026 | 277.00 | 277.01 | 260.00 | 262.33 | 262.33 | -1.32% | 1,473 |
| Aug 7, 2026 | 275.00 | 275.00 | 265.00 | 265.84 | 265.84 | -4.38% | 3,415 |
| Aug 6, 2026 | 281.00 | 294.94 | 274.99 | 278.03 | 278.03 | -1.69% | 3,460 |
| Aug 5, 2026 | 298.98 | 298.98 | 280.48 | 282.80 | 282.80 | -1.35% | 664 |
| Aug 4, 2026 | 305.89 | 305.89 | 285.00 | 286.68 | 286.68 | -2.29% | 1,528 |
| Aug 3, 2026 | 307.03 | 316.95 | 283.00 | 293.40 | 293.40 | -4.44% | 2,958 |
| Jul 31, 2026 | 309.99 | 309.99 | 285.00 | 307.03 | 307.03 | 2.34% | 198 |
| Jul 30, 2026 | 285.05 | 301.00 | 285.00 | 300.00 | 300.00 | 3.32% | 520 |
| Jul 29, 2026 | 290.30 | 290.36 | 290.30 | 290.36 | 290.36 | -2.34% | 106 |
| Jul 28, 2026 | 300.00 | 300.00 | 300.00 | 297.33 | 297.33 | - | 2 |
| Jul 27, 2026 | 294.99 | 303.00 | 294.99 | 297.33 | 297.33 | 3.89% | 587 |
| Jul 24, 2026 | 290.09 | 299.20 | 280.00 | 286.21 | 286.21 | -4.35% | 99 |
| Jul 23, 2026 | 296.00 | 304.01 | 290.00 | 299.22 | 299.22 | 1.09% | 266 |
| Jul 22, 2026 | 295.00 | 300.00 | 295.00 | 296.00 | 296.00 | -2.05% | 206 |
| Jul 21, 2026 | 304.99 | 305.00 | 297.62 | 302.18 | 302.18 | 1.53% | 186 |
| Jul 20, 2026 | 285.00 | 299.00 | 285.00 | 297.62 | 297.62 | -0.45% | 342 |
| Jul 17, 2026 | 306.00 | 310.00 | 289.00 | 298.98 | 298.98 | -2.07% | 913 |