IBL HealthCare Limited (PSX:IBLHL)
Pakistan · Delayed Price · Currency is PKR 56.90
-1.40 (-2.40%)
At close: Sep 26, 2025
IBL HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.00 | 58.41 | 56.50 | 56.90 | 56.90 | -2.40% | 364,838 |
| Sep 25, 2025 | 59.51 | 60.35 | 57.98 | 58.30 | 58.30 | -1.55% | 776,927 |
| Sep 24, 2025 | 60.51 | 60.65 | 58.60 | 59.22 | 59.22 | -1.74% | 323,684 |
| Sep 23, 2025 | 60.12 | 62.95 | 60.00 | 60.27 | 60.27 | 0.25% | 906,756 |
| Sep 22, 2025 | 60.52 | 61.73 | 59.03 | 60.12 | 60.12 | -1.89% | 825,802 |
| Sep 19, 2025 | 63.50 | 63.74 | 57.12 | 61.28 | 61.28 | -2.85% | 626,751 |
| Sep 18, 2025 | 62.45 | 63.70 | 62.12 | 63.08 | 63.08 | 1.53% | 813,586 |
| Sep 17, 2025 | 62.49 | 62.60 | 62.02 | 62.13 | 62.13 | - | 309,665 |
| Sep 16, 2025 | 62.37 | 62.80 | 62.00 | 62.13 | 62.13 | -0.14% | 123,488 |
| Sep 15, 2025 | 61.75 | 62.50 | 61.75 | 62.22 | 62.22 | 0.61% | 225,151 |
| Sep 12, 2025 | 62.50 | 63.20 | 61.53 | 61.84 | 61.84 | -0.48% | 630,296 |
| Sep 11, 2025 | 61.40 | 62.70 | 60.90 | 62.14 | 62.14 | 2.51% | 837,236 |
| Sep 10, 2025 | 60.89 | 60.90 | 60.26 | 60.62 | 60.62 | 0.30% | 337,683 |
| Sep 9, 2025 | 60.97 | 61.69 | 60.12 | 60.44 | 60.44 | 0.12% | 386,095 |
| Sep 8, 2025 | 60.77 | 61.00 | 60.12 | 60.37 | 60.37 | -0.66% | 288,004 |
| Sep 5, 2025 | 60.98 | 61.25 | 60.50 | 60.77 | 60.77 | - | 126,881 |
| Sep 4, 2025 | 61.80 | 61.98 | 60.50 | 60.77 | 60.77 | -1.43% | 362,079 |
| Sep 3, 2025 | 62.30 | 62.40 | 61.30 | 61.65 | 61.65 | -0.06% | 193,056 |
| Sep 2, 2025 | 62.21 | 62.55 | 61.51 | 61.69 | 61.69 | -0.76% | 183,645 |
| Sep 1, 2025 | 62.00 | 62.75 | 60.50 | 62.16 | 62.16 | 0.21% | 153,625 |
| 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 |