Ibrahim Fibres

IBFL
🏛️ pakistan →
306.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 165.00 165.00 165.00 165.00 0.0M
2021-12-28 166.00 166.00 165.00 165.00 0.0M
2021-12-27 165.00 165.00 165.00 165.00 0.0M
2021-12-22 166.00 166.00 166.00 166.00 0.0M
2021-12-17 170.00 170.00 170.00 170.00 0.0M
2021-12-13 165.00 165.00 165.00 165.00 0.0M
2021-12-09 165.00 165.00 165.00 165.00 0.0M
2021-12-08 165.00 165.00 165.00 165.00 0.0M
2021-12-06 165.01 165.01 165.01 165.00 0.0M
2021-12-03 165.00 165.00 165.00 165.00 0.0M
2021-12-02 166.00 166.00 165.00 165.00 0.0M
2021-11-29 165.01 165.01 165.00 165.00 0.0M
2021-11-25 165.05 165.05 165.05 165.05 0.0M
2021-11-24 165.00 165.00 165.00 165.00 0.0M
2021-11-15 165.00 165.00 165.00 165.00 0.0M
2021-11-12 165.00 165.00 165.00 165.00 0.0M
2021-11-10 170.01 170.01 170.01 170.01 0.0M
2021-11-08 177.00 177.00 177.00 177.00 0.0M
2021-11-05 177.00 178.00 177.00 178.00 0.0M
2021-11-04 175.00 180.06 175.00 180.06 0.0M
2021-10-29 165.00 165.00 165.00 165.00 0.0M
2021-10-27 166.00 168.00 166.00 168.00 0.0M
2021-10-25 165.00 165.00 165.00 165.00 0.0M
2021-10-21 162.00 162.00 151.00 151.00 0.0M
2021-10-18 162.00 162.00 153.00 157.00 0.0M
2021-10-14 162.00 162.00 148.00 155.00 0.0M
2021-10-13 160.00 160.00 160.00 160.00 0.0M
2021-10-12 160.00 160.00 160.00 160.00 0.0M
2021-10-11 160.00 160.00 160.00 160.00 0.0M
2021-10-08 158.00 160.00 158.00 160.00 0.0M
2021-10-07 155.10 159.45 155.10 157.00 0.0M
2021-10-05 159.00 159.90 159.00 159.90 0.0M
2021-10-04 157.00 157.99 157.00 157.99 0.0M
2021-10-01 155.10 155.10 155.00 155.00 0.0M
2021-09-30 157.00 157.99 157.00 157.99 0.0M
2021-09-29 156.01 156.01 156.01 155.55 0.0M
2021-09-27 155.10 157.00 155.01 157.00 0.0M
2021-09-24 160.01 160.11 159.00 160.00 0.1M
2021-09-23 160.10 160.10 160.01 160.01 0.0M
2021-09-22 160.00 161.50 160.00 161.50 0.1M
2021-09-21 161.00 165.00 161.00 165.00 0.0M
2021-09-20 166.35 175.00 166.34 172.00 0.0M
2021-09-17 172.00 180.00 172.00 178.00 0.0M
2021-09-16 168.99 175.22 168.99 175.22 0.0M
2021-09-15 160.00 166.00 160.00 166.00 0.0M
2021-09-10 161.00 166.00 161.00 166.00 0.0M
2021-09-08 170.00 172.00 170.00 172.00 0.0M
2021-09-07 169.99 176.99 169.99 170.00 0.0M
2021-09-06 168.00 177.00 165.00 169.00 0.0M
2021-08-31 161.00 169.95 161.00 169.95 0.0M
2021-08-30 162.00 164.99 161.00 164.99 0.0M
2021-08-27 160.00 160.00 160.00 160.00 0.0M
2021-08-26 160.01 160.01 160.00 160.00 0.0M
2021-08-25 160.01 160.01 160.01 160.01 0.0M
2021-08-24 163.00 163.00 161.10 161.10 0.0M
2021-08-23 163.00 163.00 160.00 162.00 0.0M
2021-08-20 160.00 160.00 160.00 160.00 0.0M
2021-08-17 156.00 161.00 156.00 160.00 0.0M
2021-08-16 155.01 160.00 155.00 156.00 0.0M
2021-08-13 160.00 160.00 156.00 156.00 0.0M
2021-08-12 157.00 164.98 157.00 160.00 0.0M
2021-08-11 155.00 155.00 155.00 155.00 0.0M
2021-08-10 155.00 155.00 155.00 155.00 0.0M
2021-08-09 155.01 155.01 155.00 155.00 0.0M
2021-08-06 155.00 155.00 155.00 155.00 0.0M
2021-08-05 158.00 159.60 155.00 155.01 0.0M
2021-08-04 158.00 161.00 155.01 161.00 0.0M
2021-08-02 166.99 167.00 166.99 167.00 0.0M
2021-07-30 162.00 164.99 160.50 160.50 0.0M
2021-07-29 160.00 160.00 160.00 160.00 0.0M
2021-07-28 170.00 170.00 157.30 158.00 0.0M
2021-07-27 189.99 189.99 170.00 170.00 0.0M
2021-07-26 179.99 179.99 179.99 179.99 0.0M
2021-07-23 174.00 181.99 174.00 181.99 0.0M
2021-07-19 169.85 169.85 169.85 169.85 0.0M
2021-07-16 158.00 166.00 155.01 166.00 0.0M
2021-07-15 146.20 159.00 146.20 155.00 0.0M
2021-07-02 158.00 158.00 158.00 158.00 0.0M
2021-06-30 164.99 164.99 158.00 158.00 0.0M
2021-06-15 163.99 163.99 163.99 163.99 0.0M
2021-06-10 163.99 163.99 163.99 163.99 0.0M
2021-06-09 152.70 153.50 152.70 153.50 0.0M
2021-06-04 165.01 165.01 165.00 165.00 0.0M
2021-06-02 165.10 170.50 165.10 170.50 0.0M
2021-05-31 166.05 169.85 166.05 169.85 0.0M
2021-05-26 170.00 173.00 168.13 173.00 0.0M
2021-05-25 166.00 172.49 164.00 170.00 0.1M
2021-05-24 164.00 171.50 164.00 170.00 0.1M
2021-05-21 156.00 164.10 156.00 160.50 0.0M
2021-05-20 165.00 170.00 165.00 170.00 0.0M
2021-05-19 169.00 169.00 169.00 169.00 0.0M
2021-05-18 160.28 168.00 159.99 168.00 0.0M
2021-05-17 156.25 165.50 155.80 165.50 0.0M
2021-05-06 165.30 165.30 165.30 165.30 0.0M
2021-05-05 180.99 180.99 157.16 178.00 0.0M
2021-05-04 169.90 169.90 169.90 169.90 0.0M
2021-04-30 159.99 159.99 158.60 158.80 0.0M
2021-04-29 146.00 154.85 146.00 150.00 0.0M
2021-04-28 150.00 155.70 145.00 150.00 0.0M
2021-04-27 145.60 145.60 143.00 145.49 0.0M
2021-04-26 127.95 135.45 127.95 135.45 0.0M
2021-04-23 125.00 126.00 123.00 126.00 0.0M
2021-04-22 125.09 125.09 125.00 125.00 0.0M
2021-04-20 125.26 129.89 125.25 129.89 0.0M
2021-04-19 125.00 128.99 125.00 128.99 0.1M
2021-04-16 124.65 124.70 124.65 124.70 0.0M
2021-04-15 125.00 125.00 125.00 125.00 0.0M
2021-04-14 130.00 130.00 125.00 129.00 0.0M
2021-04-13 129.15 129.15 127.00 127.00 0.0M
2021-04-12 126.95 135.00 118.10 135.00 0.4M
2021-04-09 126.00 128.00 125.00 126.92 0.1M
2021-04-08 121.90 126.00 121.90 125.00 0.3M
2021-04-07 120.00 125.00 115.70 115.70 0.1M
2021-04-06 117.50 125.00 117.50 125.00 0.0M
2021-04-05 115.00 116.74 115.00 116.74 0.0M
2021-04-02 129.75 129.75 111.93 115.00 0.1M
2021-03-22 121.00 121.00 118.49 121.00 0.0M
2021-03-19 118.49 118.49 118.49 118.49 0.0M
2021-03-18 114.00 118.50 113.00 115.00 0.0M
2021-03-17 117.00 117.73 110.00 114.00 0.5M
2021-03-16 106.50 110.00 105.50 110.00 0.1M
2021-03-11 100.15 103.50 100.10 103.50 0.0M
2021-03-10 100.16 100.16 100.16 100.16 0.0M
2021-03-09 100.25 101.50 100.05 100.05 0.0M
2021-03-03 103.00 103.00 103.00 103.00 0.0M
2021-03-01 100.15 100.15 100.10 100.10 0.0M
2021-02-25 102.00 102.00 102.00 102.00 0.0M
2021-02-23 100.01 100.01 100.00 100.00 0.0M
2021-02-19 101.00 101.00 101.00 101.00 0.0M
2021-02-18 100.00 106.90 100.00 100.00 0.0M
2021-02-16 100.30 100.30 100.30 100.30 0.0M
2021-02-12 102.50 102.50 100.30 100.30 0.0M
2021-02-11 98.00 98.00 98.00 98.00 0.0M
2021-02-10 101.05 102.80 101.05 102.80 0.0M
2021-02-09 108.00 108.00 108.00 115.00 0.0M
2021-02-03 108.00 108.00 108.00 108.00 0.0M
2021-02-02 102.00 107.55 102.00 107.55 0.0M
2021-02-01 100.05 100.05 100.05 100.05 0.0M
2021-01-29 100.03 100.09 100.03 100.08 0.0M
2021-01-28 100.05 102.50 100.05 102.50 0.0M
2021-01-27 102.00 102.00 100.02 100.02 0.0M
2021-01-26 102.10 103.99 100.00 101.00 0.0M
2021-01-25 101.49 101.50 101.49 100.02 0.0M
2021-01-22 100.00 100.00 100.00 100.00 0.0M
2021-01-21 101.20 101.20 100.00 100.00 0.0M
2021-01-20 100.01 100.01 100.01 100.01 0.0M
2021-01-19 105.10 109.15 101.10 101.10 0.0M
2021-01-18 117.95 117.95 105.00 111.00 0.0M
2021-01-15 111.00 111.00 111.00 111.00 0.0M
2021-01-14 108.48 120.00 108.38 120.00 0.0M
2021-01-12 111.93 118.80 111.93 117.10 0.0M
2021-01-06 121.00 121.00 121.00 121.00 0.0M
2021-01-05 121.05 122.30 119.00 119.00 0.0M
2021-01-04 123.00 134.35 123.00 128.00 0.0M
2021-01-01 116.61 125.00 116.61 125.00 0.0M