Ibrahim Fibres Limited (PSX:IBFL)
Pakistan · Delayed Price · Currency is PKR 266.37
+1.34 (0.51%)
At close: Aug 20, 2026
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |