IBL HealthCare

IBLH
🏛️ pakistan →
52.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.51 59.97 59.51 59.97 3.5K
09:35 59.50 59.50 59.50 59.50 1.0K
09:40 59.50 59.50 59.00 59.01 9.7K
09:45 59.30 59.30 59.25 59.25 2.0K
09:50 59.16 59.50 59.16 59.50 3.4K
09:55 59.50 59.90 59.50 59.60 6.7K
10:00 60.00 60.20 60.00 60.20 17.7K
10:05 60.09 60.09 60.00 60.00 9.3K
10:10 60.19 60.25 60.10 60.10 5.7K
10:15 60.10 60.10 59.76 59.76 2.6K
10:20 59.74 59.98 59.72 59.98 10.1K
10:25 59.98 60.28 59.98 60.28 13.7K
10:30 60.30 60.34 60.00 60.00 31.2K
10:35 60.00 60.00 60.00 60.00 2.0K
10:40 60.00 60.00 59.99 59.99 1.5K
10:45 59.99 60.00 59.63 59.63 13.0K
10:50 59.63 59.63 59.63 59.63 7.4K
10:55 59.65 59.90 59.65 59.90 0.5K
11:00 59.90 59.90 59.65 59.65 0.0K
11:05 59.90 59.90 59.65 59.65 1.0K
11:10 59.90 59.96 59.17 59.94 17.6K
11:20 59.52 59.52 59.52 59.52 0.0K
11:25 59.84 59.84 59.84 59.84 0.2K
11:30 59.79 59.79 59.00 59.48 69.4K
11:35 59.01 59.01 59.00 59.00 54.4K
11:40 59.48 59.48 58.79 58.80 20.0K
11:45 58.80 59.35 58.80 59.03 4.7K
11:50 58.96 58.99 58.96 58.99 2.9K
11:55 58.98 58.98 58.93 58.93 1.2K
12:00 58.99 58.99 58.82 58.82 2.8K
12:05 58.91 58.99 58.91 58.99 0.3K
12:10 58.95 58.98 58.55 58.98 16.2K
12:15 58.97 58.97 58.66 58.66 2.0K
12:20 58.90 58.90 58.90 58.90 0.7K
12:25 58.95 58.95 58.71 58.71 1.1K
12:30 58.70 58.94 58.63 58.94 2.5K
12:35 58.94 58.94 58.90 58.90 1.0K
12:40 58.90 58.90 58.90 58.90 0.6K
12:45 58.97 58.97 58.97 58.97 0.6K
12:50 58.97 58.97 58.97 58.97 0.0K
12:55 58.53 58.53 57.98 58.00 213.9K
13:00 58.50 58.50 58.01 58.40 14.7K
13:05 58.20 58.45 58.20 58.45 3.2K
13:10 58.43 58.43 58.30 58.30 1.1K
13:15 58.23 58.23 58.23 58.23 4.3K
13:20 58.23 58.69 58.23 58.69 3.4K
13:25 58.60 58.60 58.25 58.50 5.6K
13:30 58.50 58.50 58.50 58.50 0.1K
13:35 58.50 58.50 58.30 58.30 8.1K
13:40 58.50 58.50 58.40 58.50 2.3K
13:45 58.50 58.60 58.03 58.03 22.1K
13:50 58.49 58.50 58.49 58.50 0.5K
13:55 58.49 58.49 58.25 58.25 3.0K
14:00 58.21 58.21 58.21 58.21 3.9K
14:05 58.25 58.50 58.25 58.50 3.3K
14:10 58.60 58.60 58.60 58.60 1.2K
14:15 58.50 58.58 58.50 58.50 4.1K
14:20 58.57 58.57 58.57 58.57 0.2K
14:25 58.01 58.55 58.01 58.50 51.9K
14:30 58.01 58.55 58.01 58.50 39.9K
14:35 58.50 58.50 58.48 58.48 15.7K
14:40 58.48 58.48 58.48 58.48 0.0K
14:45 58.13 58.45 58.13 58.44 4.7K
14:50 58.44 58.44 58.44 58.44 5.4K
14:55 58.20 58.20 58.20 58.20 0.7K
15:00 58.39 58.40 58.39 58.39 1.8K
15:05 58.39 58.40 58.30 58.30 3.0K
15:10 58.30 58.30 58.30 58.30 2.7K
15:15 58.27 58.30 58.21 58.30 3.4K
15:20 58.30 58.30 58.20 58.29 8.6K
15:25 58.40 58.40 58.39 58.40 4.0K
16:25 58.30 58.30 58.30 58.30 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 54.89 54.90 52.00 52.57 0.9M
2025-09-29 57.00 57.85 54.51 54.92 0.8M
2025-09-26 58.00 58.41 56.50 56.90 0.4M
2025-09-25 59.51 60.35 57.98 58.30 0.8M
2025-09-24 60.51 60.65 58.60 59.22 0.3M
2025-09-23 60.12 62.95 60.00 60.27 0.9M
2025-09-22 60.52 61.73 59.03 60.12 0.8M
2025-09-19 63.50 63.74 57.12 61.28 0.6M
2025-09-18 62.45 63.70 62.12 63.08 0.8M
2025-09-17 62.49 62.60 62.02 62.13 0.3M
2025-09-16 62.37 62.80 62.00 62.13 0.1M
2025-09-15 61.75 62.50 61.75 62.22 0.2M
2025-09-12 62.50 63.20 61.53 61.84 0.6M
2025-09-11 61.40 62.70 60.90 62.14 0.8M
2025-09-10 60.89 60.90 60.26 60.62 0.3M
2025-09-09 60.97 61.69 60.12 60.44 0.4M
2025-09-08 60.77 61.00 60.12 60.37 0.3M
2025-09-05 60.98 61.25 60.50 60.77 0.1M
2025-09-04 61.80 61.98 60.50 60.77 0.4M
2025-09-03 62.30 62.40 61.30 61.65 0.2M
2025-09-02 62.21 62.55 61.51 61.69 0.2M
2025-09-01 62.00 62.75 60.50 62.16 0.2M
2025-08-29 61.33 62.23 61.01 62.03 0.2M
2025-08-28 61.38 61.98 61.00 61.23 0.1M
2025-08-27 62.03 62.05 61.11 61.32 0.1M
2025-08-26 62.05 62.35 61.80 62.15 0.1M
2025-08-25 62.50 62.50 61.52 62.05 0.2M
2025-08-22 62.45 63.00 62.10 62.55 0.3M
2025-08-21 64.44 64.99 62.00 62.33 0.9M
2025-08-20 63.45 65.00 62.80 63.74 1.1M
2025-08-19 61.50 63.75 61.50 62.55 0.6M
2025-08-18 61.34 62.00 60.45 61.23 0.3M
2025-08-15 61.43 62.15 61.00 61.24 0.1M
2025-08-13 61.50 61.99 61.07 61.29 0.2M
2025-08-12 62.33 62.41 61.20 61.46 0.3M
2025-08-11 62.39 62.79 62.00 62.23 0.1M
2025-08-08 64.01 64.01 62.18 62.39 0.4M
2025-08-07 61.98 65.00 61.00 64.17 1.4M
2025-08-06 62.38 62.40 61.15 61.29 0.1M
2025-08-05 61.69 63.02 61.00 61.46 0.4M
2025-08-04 60.50 62.39 59.11 61.69 0.8M
2025-08-01 61.00 61.59 59.51 60.04 0.4M
2025-07-31 63.15 63.49 60.88 61.05 0.6M
2025-07-30 61.50 63.70 60.50 62.96 0.9M
2025-07-29 62.00 63.78 60.90 61.25 0.6M
2025-07-28 62.00 62.79 61.01 61.78 0.2M
2025-07-25 62.28 62.90 61.70 61.97 0.6M
2025-07-24 62.75 64.70 62.05 62.74 1.2M
2025-07-23 63.00 63.49 61.86 62.08 0.5M
2025-07-22 63.25 63.30 62.85 62.95 0.2M
2025-07-21 63.04 63.60 62.71 62.78 0.2M
2025-07-18 66.25 66.49 62.76 63.12 1.1M
2025-07-17 63.49 67.80 63.49 66.02 4.6M
2025-07-16 65.00 65.00 62.50 63.06 0.7M
2025-07-15 65.25 68.30 63.94 64.19 6.0M
2025-07-14 62.00 64.00 61.91 63.46 1.1M
2025-07-11 61.80 63.50 61.80 61.98 0.6M
2025-07-10 63.38 63.60 61.51 61.79 0.9M
2025-07-09 63.41 64.99 62.80 63.10 1.0M
2025-07-08 63.90 66.00 62.70 63.41 1.5M
2025-07-07 64.60 66.39 63.60 64.12 1.4M
2025-07-04 63.50 65.48 58.15 64.55 1.2M
2025-07-03 63.90 65.40 62.50 63.46 2.1M
2025-07-02 70.00 71.00 64.50 65.93 5.1M
2025-07-01 63.95 68.86 63.25 68.86 6.6M
2025-06-30 63.25 65.66 61.50 62.60 4.8M
2025-06-27 61.70 63.64 60.00 62.36 3.0M
2025-06-26 61.53 66.20 58.80 63.49 10.9M
2025-06-25 56.49 61.48 53.50 60.74 5.7M
2025-06-24 56.52 57.49 54.56 55.89 3.6M
2025-06-23 57.20 59.53 53.77 53.77 1.0M
2025-06-20 60.00 60.98 58.01 59.74 1.0M
2025-06-19 63.10 64.02 59.35 59.99 1.7M
2025-06-18 61.44 63.00 59.00 61.70 2.5M
2025-06-17 63.40 66.50 59.50 60.07 4.5M
2025-06-16 55.95 61.55 55.11 61.55 4.3M
2025-06-13 55.49 57.70 50.55 55.95 2.6M
2025-06-12 55.98 58.00 54.06 55.92 2.9M
2025-06-11 59.00 59.23 55.50 55.69 2.4M
2025-06-10 57.50 59.19 56.90 58.07 2.9M
2025-06-05 55.99 57.40 54.55 56.42 1.9M
2025-06-04 54.90 59.42 53.51 56.24 6.3M
2025-06-03 55.00 56.89 53.51 54.02 2.8M
2025-06-02 50.00 54.44 50.00 54.44 5.5M
2025-05-30 51.60 54.24 48.62 49.49 6.2M
2025-05-29 46.55 51.07 46.55 51.07 6.9M
2025-05-27 46.53 49.82 45.01 46.43 2.9M
2025-05-26 49.00 51.43 45.95 46.40 3.6M
2025-05-23 43.90 47.85 43.50 47.85 3.4M
2025-05-22 44.67 45.40 43.00 43.50 2.4M
2025-05-21 44.99 47.35 43.52 44.54 4.6M
2025-05-20 40.00 43.71 38.52 43.71 3.1M
2025-05-19 38.38 40.92 37.75 39.74 1.7M
2025-05-16 37.53 39.50 37.35 37.62 0.7M
2025-05-15 38.53 38.69 36.95 37.17 0.3M
2025-05-14 35.55 38.76 34.52 38.30 2.0M
2025-05-13 32.99 35.24 32.25 35.24 1.0M
2025-05-12 32.04 32.04 31.50 32.04 0.2M
2025-05-09 29.01 30.00 28.00 29.13 0.3M
2025-05-08 33.54 34.45 30.23 30.24 0.1M
2025-05-07 33.00 34.51 33.00 33.59 0.1M
2025-05-06 35.98 36.49 35.56 35.74 0.0M
2025-05-05 35.10 36.00 34.95 35.91 0.0M
2025-05-02 35.13 35.50 34.73 35.00 0.0M
2025-04-30 35.90 35.90 34.11 34.66 0.1M
2025-04-29 36.52 36.75 36.00 36.49 0.1M
2025-04-28 37.53 38.18 36.00 36.06 0.2M
2025-04-25 37.03 37.64 36.81 37.49 0.3M
2025-04-24 37.99 38.48 37.01 37.16 0.3M
2025-04-23 39.24 39.65 38.45 38.51 0.3M
2025-04-22 40.99 41.00 38.50 38.95 0.9M
2025-04-21 37.30 41.02 37.01 40.46 0.8M
2025-04-18 37.00 38.48 36.56 37.29 0.3M
2025-04-17 36.80 37.10 36.25 36.99 0.0M
2025-04-16 37.03 37.21 36.60 36.68 0.0M
2025-04-15 37.47 37.74 36.50 37.07 0.1M
2025-04-14 38.50 38.50 37.01 37.28 0.1M
2025-04-11 35.83 38.90 35.03 37.91 0.8M
2025-04-10 35.31 36.38 35.25 35.70 0.1M
2025-04-09 35.10 35.50 34.56 35.02 0.1M
2025-04-08 35.50 36.00 34.00 35.60 0.0M
2025-04-07 37.03 37.03 34.01 35.21 0.1M
2025-04-04 37.03 37.40 37.00 37.10 0.0M
2025-04-03 36.90 37.50 35.10 37.13 0.1M
2025-03-27 37.82 37.82 36.90 37.10 0.1M
2025-03-26 37.00 37.99 36.66 37.47 0.1M
2025-03-25 37.03 37.20 36.50 36.62 0.1M
2025-03-24 37.50 37.50 36.90 37.00 0.0M
2025-03-21 37.30 37.30 37.11 37.27 0.0M
2025-03-20 37.50 37.69 37.00 37.08 0.1M
2025-03-19 37.54 37.95 36.81 37.25 0.3M
2025-03-18 38.23 38.23 37.21 37.44 0.1M
2025-03-17 37.48 38.24 37.20 37.97 0.1M
2025-03-14 36.97 37.30 36.70 37.13 0.1M
2025-03-13 36.90 37.00 36.50 36.62 0.1M
2025-03-12 36.51 36.98 36.30 36.64 0.1M
2025-03-11 37.18 37.18 36.49 36.58 0.1M
2025-03-10 36.80 37.98 36.80 37.18 0.1M
2025-03-07 37.49 37.49 36.34 36.80 0.1M
2025-03-06 37.01 37.25 36.37 36.83 0.0M
2025-03-05 37.68 38.00 36.57 36.69 0.1M
2025-03-04 35.99 38.98 35.82 37.64 0.3M
2025-03-03 36.99 37.24 35.60 36.08 0.0M
2025-02-28 37.53 37.54 36.55 36.70 0.1M
2025-02-27 38.20 38.50 37.00 37.16 0.2M
2025-02-26 39.50 39.51 38.55 38.66 0.1M
2025-02-25 39.99 40.19 39.01 39.16 0.1M
2025-02-24 40.47 40.47 39.27 39.70 0.0M
2025-02-21 40.75 40.75 39.87 40.11 0.0M
2025-02-20 39.93 40.20 39.50 39.99 0.1M
2025-02-19 39.11 39.98 39.05 39.44 0.1M
2025-02-18 38.80 39.65 38.50 39.58 0.0M
2025-02-17 39.65 39.85 38.51 38.57 0.1M
2025-02-14 39.61 40.49 39.50 39.57 0.1M
2025-02-13 40.50 40.70 39.92 40.02 0.0M
2025-02-12 40.49 40.70 39.80 39.92 0.1M
2025-02-11 40.49 40.95 40.00 40.46 0.1M
2025-02-10 39.56 40.29 38.10 40.14 0.1M
2025-02-07 40.75 40.75 39.00 39.22 0.1M
2025-02-06 40.49 40.90 39.39 39.57 0.1M
2025-02-04 41.47 41.47 39.51 39.93 0.1M
2025-02-03 41.50 41.96 40.90 41.05 0.1M
2025-01-31 41.78 42.60 41.40 41.54 0.2M
2025-01-30 41.59 41.98 41.11 41.38 0.1M
2025-01-29 42.47 42.69 40.99 41.07 0.1M
2025-01-28 42.20 42.69 41.75 42.05 0.3M
2025-01-27 43.74 43.75 41.70 41.76 0.4M
2025-01-24 42.99 44.25 42.05 42.94 0.6M
2025-01-23 41.61 42.60 41.52 42.47 0.2M
2025-01-22 42.40 42.80 41.50 41.59 0.2M
2025-01-21 44.60 44.60 42.12 42.40 0.4M
2025-01-20 42.80 44.90 42.80 44.06 1.2M
2025-01-17 41.51 43.24 41.51 42.79 0.5M
2025-01-16 41.99 43.70 41.50 41.75 0.7M
2025-01-15 41.06 43.39 41.06 41.93 0.9M
2025-01-14 40.99 41.75 40.60 41.10 0.2M
2025-01-13 39.21 41.79 39.20 40.58 0.4M
2025-01-10 39.60 40.39 38.50 39.22 0.3M
2025-01-09 40.74 40.90 39.50 39.66 0.2M
2025-01-08 41.99 42.50 40.21 40.91 0.2M
2025-01-07 42.01 42.30 41.05 41.87 0.2M
2025-01-06 44.49 45.24 41.89 41.90 0.6M
2025-01-03 47.00 47.00 43.50 43.70 0.8M
2025-01-02 42.10 46.22 42.10 46.22 2.6M
2025-01-01 41.48 43.80 41.00 42.25 0.9M