Ibrahim Fibres Limited (PSX:IBFL)
Pakistan · Delayed Price · Currency is PKR 297.33
0.00 (0.00%)
At close: Jul 28, 2026
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 297.09 | 325.00 | 297.09 | 305.31 | 305.31 | -2.37% | 979 |
| Jul 15, 2026 | 295.80 | 329.98 | 295.80 | 312.72 | 312.72 | -4.85% | 5,746 |
| Jul 14, 2026 | 342.00 | 342.00 | 323.26 | 328.67 | 328.67 | -4.13% | 1,032 |
| Jul 13, 2026 | 340.00 | 346.00 | 307.57 | 342.82 | 342.82 | 0.32% | 2,168 |
| Jul 10, 2026 | 368.00 | 368.00 | 340.00 | 341.73 | 341.73 | -5.30% | 5,146 |
| Jul 9, 2026 | 397.32 | 397.32 | 342.32 | 360.85 | 360.85 | -0.10% | 17,593 |
| Jul 8, 2026 | 361.20 | 361.20 | 356.00 | 361.20 | 361.20 | 10.00% | 20,862 |
| Jul 7, 2026 | 328.36 | 328.36 | 328.36 | 328.36 | 328.36 | 10.00% | 4,470 |
| Jul 6, 2026 | 298.51 | 298.51 | 298.51 | 298.51 | 298.51 | 10.00% | 1,803 |
| Jul 3, 2026 | 271.37 | 271.37 | 271.37 | 271.37 | 271.37 | 10.00% | 2,970 |
| Jul 2, 2026 | 215.70 | 246.70 | 215.70 | 246.70 | 246.70 | 10.00% | 6,982 |
| Jul 1, 2026 | 226.00 | 226.50 | 220.00 | 224.27 | 224.27 | -0.67% | 640 |
| Jun 30, 2026 | 225.61 | 229.00 | 203.05 | 225.79 | 225.79 | 0.08% | 2,001 |
| Jun 29, 2026 | 230.10 | 230.10 | 225.00 | 225.61 | 225.61 | -1.95% | 229 |
| Jun 24, 2026 | 234.00 | 234.00 | 233.33 | 230.09 | 230.09 | - | 15 |
| Jun 23, 2026 | 230.00 | 235.00 | 230.00 | 230.09 | 230.09 | -2.09% | 192 |
| Jun 22, 2026 | 236.60 | 236.60 | 228.21 | 235.00 | 235.00 | - | 26 |
| Jun 19, 2026 | 230.03 | 237.00 | 228.00 | 235.00 | 235.00 | 0.31% | 1,570 |
| Jun 18, 2026 | 235.99 | 235.99 | 230.02 | 234.27 | 234.27 | 2.28% | 141 |
| Jun 17, 2026 | 225.01 | 237.00 | 224.24 | 229.05 | 229.05 | -3.76% | 558 |
| Jun 16, 2026 | 243.44 | 243.44 | 223.50 | 238.00 | 238.00 | -2.23% | 1,259 |
| Jun 15, 2026 | 246.66 | 246.66 | 223.00 | 243.44 | 243.44 | 3.60% | 205 |
| Jun 12, 2026 | 225.25 | 238.00 | 212.00 | 234.99 | 234.99 | 1.21% | 926 |
| Jun 11, 2026 | 225.00 | 229.00 | 225.00 | 232.17 | 232.17 | - | 43 |
| Jun 10, 2026 | 236.00 | 245.75 | 224.43 | 232.17 | 232.17 | 2.73% | 2,502 |
| Jun 9, 2026 | 229.00 | 247.00 | 220.00 | 226.01 | 226.01 | -1.30% | 2,381 |
| Jun 8, 2026 | 230.00 | 230.00 | 219.50 | 228.99 | 228.99 | -2.60% | 439 |
| Jun 5, 2026 | 241.44 | 241.94 | 215.50 | 235.10 | 235.10 | 0.90% | 356 |
| Jun 4, 2026 | 226.00 | 233.00 | 217.52 | 233.00 | 233.00 | 0.44% | 153 |
| Jun 3, 2026 | 230.00 | 233.00 | 222.50 | 231.99 | 231.99 | - | 47 |
| Jun 2, 2026 | 241.00 | 249.98 | 220.10 | 231.99 | 231.99 | 0.42% | 1,069 |
| Jun 1, 2026 | 202.22 | 241.00 | 202.22 | 231.01 | 231.01 | 4.56% | 284 |
| May 29, 2026 | 208.10 | 223.00 | 208.10 | 220.93 | 220.93 | 2.28% | 466 |
| May 25, 2026 | 210.21 | 218.88 | 210.01 | 216.00 | 216.00 | - | 37 |
| May 22, 2026 | 210.00 | 210.00 | 210.00 | 216.00 | 216.00 | - | 66 |
| May 21, 2026 | 207.77 | 228.00 | 207.77 | 216.00 | 216.00 | - | 35 |
| May 20, 2026 | 208.38 | 227.94 | 208.38 | 216.00 | 216.00 | - | 41 |
| May 19, 2026 | 210.04 | 210.04 | 210.04 | 216.00 | 216.00 | - | 29 |
| May 18, 2026 | 212.02 | 216.00 | 212.00 | 216.00 | 216.00 | 2.12% | 140 |
| May 15, 2026 | 212.22 | 227.94 | 212.22 | 211.52 | 211.52 | - | 100 |
| May 14, 2026 | 230.00 | 230.00 | 209.00 | 211.52 | 211.52 | -5.02% | 258 |
| May 13, 2026 | 232.00 | 232.00 | 204.00 | 222.69 | 222.69 | 1.96% | 936 |
| May 12, 2026 | 228.00 | 230.00 | 218.00 | 218.41 | 218.41 | -0.41% | 625 |