IBL HealthCare Limited (PSX:IBLHL)
Pakistan · Delayed Price · Currency is PKR 60.04
-1.01 (-1.65%)
At close: Aug 1, 2025
IBL HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 63.10 | 64.02 | 59.35 | 59.99 | 59.99 | -2.77% | 1,698,832 |
| Jun 18, 2025 | 61.44 | 63.00 | 59.00 | 61.70 | 61.70 | 2.71% | 2,455,215 |
| Jun 17, 2025 | 63.40 | 66.50 | 59.50 | 60.07 | 60.07 | -2.40% | 4,508,406 |
| Jun 16, 2025 | 55.95 | 61.55 | 55.11 | 61.55 | 61.55 | 10.01% | 4,326,612 |
| Jun 13, 2025 | 55.49 | 57.70 | 50.55 | 55.95 | 55.95 | 0.05% | 2,620,566 |
| Jun 12, 2025 | 55.98 | 58.00 | 54.06 | 55.92 | 55.92 | 0.41% | 2,949,498 |
| Jun 11, 2025 | 59.00 | 59.23 | 55.50 | 55.69 | 55.69 | -4.10% | 2,438,924 |
| Jun 10, 2025 | 57.50 | 59.19 | 56.90 | 58.07 | 58.07 | 2.92% | 2,881,037 |
| Jun 5, 2025 | 55.99 | 57.40 | 54.55 | 56.42 | 56.42 | 0.32% | 1,932,204 |
| Jun 4, 2025 | 54.90 | 59.42 | 53.51 | 56.24 | 56.24 | 4.11% | 6,298,737 |
| Jun 3, 2025 | 55.00 | 56.89 | 53.51 | 54.02 | 54.02 | -0.77% | 2,829,180 |
| Jun 2, 2025 | 50.00 | 54.44 | 50.00 | 54.44 | 54.44 | 10.00% | 5,473,382 |
| May 30, 2025 | 51.60 | 54.24 | 48.62 | 49.49 | 49.49 | -3.09% | 6,168,055 |
| May 29, 2025 | 46.55 | 51.07 | 46.55 | 51.07 | 51.07 | 9.99% | 6,918,638 |
| May 27, 2025 | 46.53 | 49.82 | 45.01 | 46.43 | 46.43 | 0.06% | 2,946,770 |
| May 26, 2025 | 49.00 | 51.43 | 45.95 | 46.40 | 46.40 | -3.03% | 3,567,247 |
| May 23, 2025 | 43.90 | 47.85 | 43.50 | 47.85 | 47.85 | 10.00% | 3,443,166 |
| May 22, 2025 | 44.67 | 45.40 | 43.00 | 43.50 | 43.50 | -2.33% | 2,381,519 |
| May 21, 2025 | 44.99 | 47.35 | 43.52 | 44.54 | 44.54 | 1.90% | 4,593,173 |