IBL HealthCare Limited (PSX:IBLHL)
Pakistan · Delayed Price · Currency is PKR 66.09
-0.68 (-1.02%)
At close: Dec 19, 2025
IBL HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 68.00 | 68.00 | 65.00 | 66.09 | 66.09 | -1.02% | 709,272 |
| Dec 18, 2025 | 69.00 | 69.25 | 66.36 | 66.77 | 66.77 | -2.34% | 693,379 |
| Dec 17, 2025 | 62.80 | 69.20 | 61.70 | 68.37 | 68.37 | 7.13% | 3,131,713 |
| Dec 16, 2025 | 69.00 | 69.78 | 62.69 | 63.82 | 63.82 | -8.38% | 3,530,259 |
| Dec 15, 2025 | 69.57 | 73.60 | 67.51 | 69.66 | 69.66 | 0.13% | 2,807,417 |
| Dec 12, 2025 | 64.00 | 70.07 | 63.10 | 69.57 | 69.57 | 9.22% | 7,834,846 |
| Dec 11, 2025 | 58.21 | 63.99 | 58.21 | 63.70 | 63.70 | 9.51% | 5,316,559 |
| Dec 10, 2025 | 58.83 | 59.49 | 58.00 | 58.17 | 58.17 | -0.82% | 472,490 |
| Dec 9, 2025 | 59.89 | 59.89 | 58.50 | 58.65 | 58.65 | -1.05% | 451,653 |
| Dec 8, 2025 | 58.30 | 61.15 | 57.60 | 59.27 | 59.27 | 2.00% | 2,050,881 |
| Dec 5, 2025 | 58.29 | 58.80 | 57.90 | 58.11 | 58.11 | 0.17% | 411,409 |
| Dec 4, 2025 | 57.41 | 58.36 | 57.41 | 58.01 | 58.01 | 1.17% | 377,987 |
| Dec 3, 2025 | 60.51 | 60.65 | 57.03 | 57.34 | 57.34 | -4.70% | 1,151,209 |
| Dec 2, 2025 | 61.93 | 61.93 | 59.95 | 60.17 | 60.17 | -1.70% | 1,508,310 |
| Dec 1, 2025 | 57.65 | 63.10 | 57.00 | 61.21 | 61.21 | 6.71% | 7,286,010 |
| 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 |