IBL HealthCare Limited (PSX:IBLHL)
Pakistan · Delayed Price · Currency is PKR 62.03
+0.80 (1.31%)
At close: Aug 29, 2025
IBL HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 61.33 | 62.23 | 61.01 | 62.03 | 62.03 | 1.31% | 158,357 |
| Aug 28, 2025 | 61.38 | 61.98 | 61.00 | 61.23 | 61.23 | -0.15% | 80,067 |
| Aug 27, 2025 | 62.03 | 62.05 | 61.11 | 61.32 | 61.32 | -1.34% | 106,354 |
| Aug 26, 2025 | 62.05 | 62.35 | 61.80 | 62.15 | 62.15 | 0.16% | 94,522 |
| Aug 25, 2025 | 62.50 | 62.50 | 61.52 | 62.05 | 62.05 | -0.80% | 223,569 |
| Aug 22, 2025 | 62.45 | 63.00 | 62.10 | 62.55 | 62.55 | 0.35% | 291,807 |
| Aug 21, 2025 | 64.44 | 64.99 | 62.00 | 62.33 | 62.33 | -2.21% | 889,022 |
| Aug 20, 2025 | 63.45 | 65.00 | 62.80 | 63.74 | 63.74 | 1.90% | 1,059,158 |
| Aug 19, 2025 | 61.50 | 63.75 | 61.50 | 62.55 | 62.55 | 2.16% | 606,983 |
| Aug 18, 2025 | 61.34 | 62.00 | 60.45 | 61.23 | 61.23 | -0.02% | 345,692 |
| Aug 15, 2025 | 61.43 | 62.15 | 61.00 | 61.24 | 61.24 | -0.08% | 122,110 |
| Aug 13, 2025 | 61.50 | 61.99 | 61.07 | 61.29 | 61.29 | -0.28% | 177,308 |
| Aug 12, 2025 | 62.33 | 62.41 | 61.20 | 61.46 | 61.46 | -1.24% | 275,330 |
| Aug 11, 2025 | 62.39 | 62.79 | 62.00 | 62.23 | 62.23 | -0.26% | 93,267 |
| Aug 8, 2025 | 64.01 | 64.01 | 62.18 | 62.39 | 62.39 | -2.77% | 401,362 |
| Aug 7, 2025 | 61.98 | 65.00 | 61.00 | 64.17 | 64.17 | 4.70% | 1,354,697 |
| Aug 6, 2025 | 62.38 | 62.40 | 61.15 | 61.29 | 61.29 | -0.28% | 119,146 |
| Aug 5, 2025 | 61.69 | 63.02 | 61.00 | 61.46 | 61.46 | -0.37% | 391,826 |
| Aug 4, 2025 | 60.50 | 62.39 | 59.11 | 61.69 | 61.69 | 2.75% | 812,633 |
| Aug 1, 2025 | 61.00 | 61.59 | 59.51 | 60.04 | 60.04 | -1.65% | 390,834 |
| Jul 31, 2025 | 63.15 | 63.49 | 60.88 | 61.05 | 61.05 | -3.03% | 598,682 |
| Jul 30, 2025 | 61.50 | 63.70 | 60.50 | 62.96 | 62.96 | 2.79% | 859,564 |
| Jul 29, 2025 | 62.00 | 63.78 | 60.90 | 61.25 | 61.25 | -0.86% | 567,758 |
| Jul 28, 2025 | 62.00 | 62.79 | 61.01 | 61.78 | 61.78 | -0.31% | 207,669 |
| Jul 25, 2025 | 62.28 | 62.90 | 61.70 | 61.97 | 61.97 | -1.23% | 596,457 |
| Jul 24, 2025 | 62.75 | 64.70 | 62.05 | 62.74 | 62.74 | 1.06% | 1,179,911 |
| Jul 23, 2025 | 63.00 | 63.49 | 61.86 | 62.08 | 62.08 | -1.38% | 515,469 |
| Jul 22, 2025 | 63.25 | 63.30 | 62.85 | 62.95 | 62.95 | 0.27% | 180,670 |
| Jul 21, 2025 | 63.04 | 63.60 | 62.71 | 62.78 | 62.78 | -0.54% | 243,191 |
| Jul 18, 2025 | 66.25 | 66.49 | 62.76 | 63.12 | 63.12 | -4.39% | 1,124,898 |
| Jul 17, 2025 | 63.49 | 67.80 | 63.49 | 66.02 | 66.02 | 4.69% | 4,611,853 |
| Jul 16, 2025 | 65.00 | 65.00 | 62.50 | 63.06 | 63.06 | -1.76% | 667,313 |
| Jul 15, 2025 | 65.25 | 68.30 | 63.94 | 64.19 | 64.19 | 1.15% | 6,046,613 |
| Jul 14, 2025 | 62.00 | 64.00 | 61.91 | 63.46 | 63.46 | 2.39% | 1,052,790 |
| Jul 11, 2025 | 61.80 | 63.50 | 61.80 | 61.98 | 61.98 | 0.31% | 550,481 |
| Jul 10, 2025 | 63.38 | 63.60 | 61.51 | 61.79 | 61.79 | -2.08% | 861,122 |
| Jul 9, 2025 | 63.41 | 64.99 | 62.80 | 63.10 | 63.10 | -0.49% | 1,011,071 |
| Jul 8, 2025 | 63.90 | 66.00 | 62.70 | 63.41 | 63.41 | -1.11% | 1,478,751 |
| Jul 7, 2025 | 64.60 | 66.39 | 63.60 | 64.12 | 64.12 | -0.67% | 1,392,525 |
| Jul 4, 2025 | 63.50 | 65.48 | 58.15 | 64.55 | 64.55 | 1.72% | 1,192,489 |
| Jul 3, 2025 | 63.90 | 65.40 | 62.50 | 63.46 | 63.46 | -3.75% | 2,102,801 |
| Jul 2, 2025 | 70.00 | 71.00 | 64.50 | 65.93 | 65.93 | -4.26% | 5,095,946 |
| Jul 1, 2025 | 63.95 | 68.86 | 63.25 | 68.86 | 68.86 | 10.00% | 6,587,816 |
| Jun 30, 2025 | 63.25 | 65.66 | 61.50 | 62.60 | 62.60 | 0.38% | 4,755,204 |
| Jun 27, 2025 | 61.70 | 63.64 | 60.00 | 62.36 | 62.36 | -1.78% | 3,034,076 |
| Jun 26, 2025 | 61.53 | 66.20 | 58.80 | 63.49 | 63.49 | 4.53% | 10,865,580 |
| Jun 25, 2025 | 56.49 | 61.48 | 53.50 | 60.74 | 60.74 | 8.68% | 5,719,780 |
| Jun 24, 2025 | 56.52 | 57.49 | 54.56 | 55.89 | 55.89 | 3.94% | 3,575,166 |
| Jun 23, 2025 | 57.20 | 59.53 | 53.77 | 53.77 | 53.77 | -9.99% | 951,963 |
| Jun 20, 2025 | 60.00 | 60.98 | 58.01 | 59.74 | 59.74 | -0.42% | 952,367 |