IBL HealthCare Limited (PSX:IBLHL)
Pakistan · Delayed Price · Currency is PKR 57.36
-0.51 (-0.88%)
At close: Nov 28, 2025
IBL HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 58.93 | 59.90 | 57.00 | 57.36 | 57.36 | -0.88% | 1,957,776 |
| Nov 27, 2025 | 61.01 | 61.99 | 56.42 | 57.87 | 57.87 | -7.69% | 6,160,512 |
| Nov 26, 2025 | 67.90 | 68.80 | 62.69 | 62.69 | 62.69 | -10.01% | 4,964,555 |
| Nov 25, 2025 | 77.00 | 78.93 | 69.09 | 69.66 | 69.66 | -9.26% | 5,437,893 |
| Nov 24, 2025 | 80.28 | 82.01 | 74.25 | 76.77 | 76.77 | -4.37% | 2,755,558 |
| Nov 21, 2025 | 79.98 | 85.82 | 76.60 | 80.28 | 80.28 | 2.90% | 9,294,192 |
| Nov 20, 2025 | 71.59 | 78.02 | 71.50 | 78.02 | 78.02 | 10.00% | 4,886,305 |
| Nov 19, 2025 | 73.36 | 74.97 | 69.00 | 70.93 | 70.93 | -3.31% | 4,427,648 |
| Nov 18, 2025 | 68.40 | 73.36 | 67.00 | 73.36 | 73.36 | 10.00% | 3,426,626 |
| Nov 17, 2025 | 59.00 | 66.69 | 56.61 | 66.69 | 66.69 | 10.00% | 5,088,772 |
| Nov 14, 2025 | 57.99 | 60.63 | 54.00 | 60.63 | 60.63 | 10.00% | 1,966,114 |
| Nov 13, 2025 | 50.15 | 55.12 | 50.15 | 55.12 | 55.12 | 10.00% | 1,681,398 |
| Nov 12, 2025 | 55.00 | 55.00 | 49.00 | 50.11 | 50.11 | -7.67% | 1,595,116 |
| Nov 11, 2025 | 54.27 | 54.27 | 52.50 | 54.27 | 54.27 | 9.99% | 2,583,384 |
| Nov 10, 2025 | 49.00 | 49.34 | 47.01 | 49.34 | 49.34 | 10.01% | 312,296 |
| Nov 7, 2025 | 44.99 | 45.00 | 44.53 | 44.85 | 44.85 | 0.88% | 14,167 |
| Nov 6, 2025 | 44.50 | 44.95 | 44.20 | 44.46 | 44.46 | 0.29% | 24,998 |
| Nov 5, 2025 | 45.50 | 45.94 | 44.05 | 44.33 | 44.33 | -2.10% | 68,728 |
| Nov 4, 2025 | 47.34 | 47.35 | 43.00 | 45.28 | 45.28 | -4.27% | 110,437 |
| Nov 3, 2025 | 46.99 | 47.70 | 46.30 | 47.30 | 47.30 | 1.26% | 94,991 |
| Oct 31, 2025 | 46.47 | 47.20 | 45.45 | 46.71 | 46.71 | 2.19% | 170,961 |
| Oct 30, 2025 | 46.90 | 47.00 | 45.56 | 45.71 | 45.71 | -1.42% | 83,701 |
| Oct 29, 2025 | 47.03 | 47.45 | 46.00 | 46.37 | 46.37 | -1.38% | 64,132 |
| Oct 28, 2025 | 47.83 | 48.00 | 46.95 | 47.02 | 47.02 | -1.18% | 218,563 |
| Oct 27, 2025 | 48.83 | 48.95 | 47.50 | 47.58 | 47.58 | -2.46% | 153,348 |
| Oct 24, 2025 | 49.89 | 49.98 | 48.61 | 48.78 | 48.78 | -1.45% | 126,477 |
| Oct 23, 2025 | 50.80 | 51.49 | 49.00 | 49.50 | 49.50 | -2.56% | 303,376 |
| Oct 22, 2025 | 50.00 | 51.50 | 49.50 | 50.80 | 50.80 | 1.60% | 314,627 |
| Oct 21, 2025 | 49.54 | 50.20 | 49.01 | 50.00 | 50.00 | 1.15% | 134,409 |
| Oct 20, 2025 | 50.40 | 50.40 | 48.10 | 49.43 | 49.43 | 0.16% | 156,788 |
| Oct 17, 2025 | 51.12 | 51.12 | 49.00 | 49.35 | 49.35 | -3.52% | 231,590 |
| Oct 16, 2025 | 51.88 | 52.00 | 51.00 | 51.15 | 51.15 | -1.45% | 130,304 |
| Oct 15, 2025 | 52.53 | 52.85 | 51.35 | 51.90 | 51.90 | -1.11% | 108,231 |
| Oct 14, 2025 | 50.40 | 53.00 | 50.40 | 52.48 | 52.48 | 4.77% | 149,530 |
| Oct 13, 2025 | 51.00 | 52.19 | 49.50 | 50.09 | 50.09 | -2.57% | 123,341 |
| Oct 10, 2025 | 51.85 | 51.85 | 51.00 | 51.41 | 51.41 | 0.37% | 74,427 |
| Oct 9, 2025 | 52.98 | 53.06 | 51.00 | 51.22 | 51.22 | -2.16% | 126,911 |
| Oct 8, 2025 | 53.00 | 53.20 | 52.00 | 52.35 | 52.35 | -0.17% | 125,389 |
| Oct 7, 2025 | 52.01 | 53.47 | 51.50 | 52.44 | 52.44 | 6.10% | 371,496 |
| Oct 6, 2025 | 50.30 | 50.61 | 48.96 | 49.43 | 49.43 | -0.37% | 496,063 |
| Oct 3, 2025 | 50.61 | 51.21 | 49.23 | 49.61 | 49.61 | -1.81% | 377,078 |
| Oct 2, 2025 | 53.09 | 53.65 | 50.09 | 50.52 | 50.52 | 0.47% | 2,295,084 |
| Oct 1, 2025 | 46.09 | 50.29 | 46.09 | 50.29 | 50.29 | 10.01% | 2,419,386 |
| Sep 30, 2025 | 47.73 | 47.74 | 45.22 | 45.71 | 45.71 | -4.28% | 1,058,679 |
| Sep 29, 2025 | 49.57 | 50.30 | 47.40 | 47.76 | 47.76 | -3.48% | 873,364 |
| Sep 26, 2025 | 50.44 | 50.79 | 49.13 | 49.48 | 49.48 | -2.40% | 419,563 |
| Sep 25, 2025 | 51.75 | 52.48 | 50.42 | 50.70 | 50.70 | -1.55% | 893,465 |
| Sep 24, 2025 | 52.62 | 52.74 | 50.96 | 51.50 | 51.50 | -1.74% | 372,235 |
| Sep 23, 2025 | 52.28 | 54.74 | 52.17 | 52.41 | 52.41 | 0.25% | 1,042,768 |
| Sep 22, 2025 | 52.63 | 53.68 | 51.33 | 52.28 | 52.28 | -1.89% | 949,671 |