Ibrahim Fibres Limited (PSX:IBFL)
Pakistan · Delayed Price · Currency is PKR 226.87
+8.59 (3.94%)
At close: Apr 30, 2026
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 218.38 | 229.00 | 210.00 | 226.87 | 226.87 | 3.94% | 420 |
| Apr 29, 2026 | 217.00 | 252.98 | 217.00 | 218.28 | 218.28 | -8.58% | 1,272 |
| Apr 28, 2026 | 257.00 | 257.00 | 211.00 | 238.76 | 238.76 | 2.01% | 986 |
| Apr 27, 2026 | 213.70 | 235.00 | 213.70 | 234.06 | 234.06 | -1.37% | 167 |
| Apr 24, 2026 | 237.00 | 237.00 | 214.24 | 237.32 | 237.32 | - | 84 |
| Apr 23, 2026 | 240.00 | 240.00 | 211.28 | 237.32 | 237.32 | 7.92% | 168 |
| Apr 22, 2026 | 230.00 | 230.00 | 215.00 | 219.90 | 219.90 | - | 27 |
| Apr 21, 2026 | 215.01 | 227.99 | 215.01 | 219.90 | 219.90 | - | 2 |
| Apr 20, 2026 | 205.00 | 219.00 | 205.00 | 219.90 | 219.90 | - | 103 |
| Apr 17, 2026 | 204.14 | 220.00 | 204.14 | 219.90 | 219.90 | 5.21% | 1,887 |
| Apr 16, 2026 | 202.10 | 210.00 | 202.10 | 209.01 | 209.01 | - | 13 |
| Apr 15, 2026 | 224.00 | 224.00 | 211.50 | 209.01 | 209.01 | - | 65 |
| Apr 14, 2026 | 209.00 | 219.00 | 208.00 | 209.01 | 209.01 | 2.63% | 399 |
| Apr 13, 2026 | 208.94 | 210.00 | 208.94 | 203.66 | 203.66 | - | 49 |
| Apr 10, 2026 | 207.76 | 220.00 | 195.64 | 203.66 | 203.66 | -1.97% | 184 |
| Apr 9, 2026 | 217.00 | 228.00 | 205.00 | 207.76 | 207.76 | -3.95% | 468 |
| Apr 8, 2026 | 215.00 | 222.00 | 212.00 | 216.31 | 216.31 | 5.52% | 794 |
| Apr 7, 2026 | 207.00 | 208.00 | 195.05 | 205.00 | 205.00 | - | 44 |
| Apr 6, 2026 | 193.39 | 205.00 | 193.39 | 205.00 | 205.00 | 1.18% | 1,081 |
| Apr 3, 2026 | 210.00 | 223.00 | 190.06 | 202.61 | 202.61 | -3.27% | 292 |
| Apr 2, 2026 | 211.10 | 212.95 | 191.00 | 209.45 | 209.45 | 7.37% | 745 |
| Apr 1, 2026 | 196.10 | 211.00 | 176.55 | 195.08 | 195.08 | - | 16 |
| Mar 31, 2026 | 204.00 | 204.00 | 204.00 | 195.08 | 195.08 | - | 10 |
| Mar 30, 2026 | 200.01 | 210.04 | 189.05 | 195.08 | 195.08 | -7.12% | 389 |
| Mar 27, 2026 | 210.00 | 215.00 | 210.00 | 210.04 | 210.04 | 0.12% | 123 |
| Mar 26, 2026 | 216.00 | 229.99 | 209.71 | 209.79 | 209.79 | -9.97% | 8,781 |
| Mar 25, 2026 | 213.00 | 237.00 | 202.00 | 233.01 | 233.01 | 6.89% | 603 |
| Mar 24, 2026 | 202.00 | 229.99 | 202.00 | 218.00 | 218.00 | - | 222 |
| Mar 19, 2026 | 211.00 | 211.00 | 211.00 | 218.00 | 218.00 | - | 10 |
| Mar 18, 2026 | 199.60 | 218.99 | 199.60 | 218.00 | 218.00 | 9.22% | 1,545 |
| Mar 17, 2026 | 199.91 | 199.91 | 199.90 | 199.60 | 199.60 | - | 35 |
| Mar 13, 2026 | 201.01 | 215.00 | 201.01 | 199.60 | 199.60 | - | 18 |
| Mar 12, 2026 | 211.00 | 211.00 | 195.01 | 199.60 | 199.60 | -5.40% | 571 |
| Mar 11, 2026 | 211.00 | 211.00 | 191.01 | 210.99 | 210.99 | 6.32% | 502 |
| Mar 10, 2026 | 218.28 | 218.28 | 195.00 | 198.44 | 198.44 | - | 41 |
| Mar 9, 2026 | 200.00 | 200.00 | 181.00 | 198.44 | 198.44 | - | 101 |
| Mar 6, 2026 | 198.00 | 200.00 | 198.00 | 198.44 | 198.44 | - | 39 |
| Mar 5, 2026 | 212.00 | 212.00 | 212.00 | 198.44 | 198.44 | - | 5 |
| Mar 4, 2026 | 196.00 | 211.00 | 191.01 | 198.44 | 198.44 | -6.46% | 351 |
| Mar 3, 2026 | 200.00 | 233.98 | 192.00 | 212.15 | 212.15 | -0.50% | 202 |
| Mar 2, 2026 | 192.00 | 192.00 | 192.00 | 213.22 | 213.22 | - | 1 |
| Feb 27, 2026 | 210.00 | 225.00 | 205.00 | 213.22 | 213.22 | -5.64% | 398 |
| Feb 26, 2026 | 225.00 | 226.00 | 204.00 | 225.96 | 225.96 | -0.05% | 451 |
| Feb 25, 2026 | 234.99 | 240.00 | 203.00 | 226.07 | 226.07 | 2.73% | 189 |
| Feb 24, 2026 | 221.00 | 230.00 | 201.00 | 220.07 | 220.07 | - | 56 |
| Feb 23, 2026 | 240.00 | 245.00 | 220.01 | 220.07 | 220.07 | -9.87% | 1,891 |
| Feb 20, 2026 | 246.99 | 246.99 | 246.99 | 244.16 | 244.16 | - | 1 |
| Feb 19, 2026 | 246.00 | 246.00 | 240.00 | 244.16 | 244.16 | - | 2 |
| Feb 17, 2026 | 240.00 | 240.00 | 240.00 | 244.16 | 244.16 | - | 1 |
| Feb 16, 2026 | 242.00 | 246.99 | 240.00 | 244.16 | 244.16 | - | 37 |