Ibrahim Fibres Limited (PSX:IBFL)
Pakistan
· Delayed Price · Currency is PKR 285.37
0.00 (0.00%)
At close: Dec 5, 2025
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 285.00 | 285.00 | 283.00 | 285.37 | 285.37 | - | 12 |
| Dec 4, 2025 | 272.10 | 282.00 | 272.10 | 285.37 | 285.37 | - | 50 |
| Dec 3, 2025 | 280.00 | 283.50 | 272.56 | 285.37 | 285.37 | - | 32 |
| Dec 2, 2025 | 281.00 | 281.00 | 281.00 | 285.37 | 285.37 | - | 27 |
| Dec 1, 2025 | 274.00 | 287.00 | 272.10 | 285.37 | 285.37 | - | 149 |
| Nov 28, 2025 | 278.56 | 281.90 | 278.56 | 285.37 | 285.37 | - | 84 |
| Nov 27, 2025 | 286.00 | 287.99 | 276.15 | 285.37 | 285.37 | 0.48% | 301 |
| Nov 26, 2025 | 275.11 | 275.50 | 275.11 | 284.00 | 284.00 | - | 13 |
| Nov 25, 2025 | 275.28 | 286.88 | 273.50 | 284.00 | 284.00 | - | 24 |
| Nov 24, 2025 | 285.00 | 285.00 | 275.00 | 284.00 | 284.00 | - | 27 |
| Nov 21, 2025 | 284.00 | 289.90 | 284.00 | 284.00 | 284.00 | - | 35 |
| Nov 20, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | 3.21% | 111 |
| Nov 19, 2025 | 274.99 | 277.00 | 274.98 | 275.16 | 275.16 | 2.85% | 122 |
| Nov 17, 2025 | 274.98 | 274.98 | 274.98 | 267.54 | 267.54 | - | 28 |
| Nov 14, 2025 | 268.11 | 268.11 | 268.11 | 267.54 | 267.54 | - | 1 |
| Nov 12, 2025 | 283.85 | 283.86 | 269.00 | 267.54 | 267.54 | - | 77 |
| Nov 11, 2025 | 268.00 | 284.00 | 268.00 | 267.54 | 267.54 | - | 80 |
| Nov 10, 2025 | 268.11 | 268.68 | 268.11 | 267.54 | 267.54 | - | 51 |
| Nov 7, 2025 | 268.00 | 290.00 | 267.50 | 267.54 | 267.54 | -0.17% | 7,704 |
| Nov 6, 2025 | 271.10 | 271.10 | 265.47 | 268.00 | 268.00 | 0.95% | 8,244 |
| Nov 5, 2025 | 288.00 | 288.00 | 265.00 | 265.47 | 265.47 | -8.10% | 573 |
| Nov 4, 2025 | 282.00 | 282.00 | 282.00 | 288.88 | 288.88 | - | 1 |
| Nov 3, 2025 | 290.00 | 292.00 | 280.00 | 288.88 | 288.88 | -0.19% | 1,062 |
| Oct 31, 2025 | 289.44 | 289.44 | 289.44 | 289.44 | 289.44 | - | 5 |
| Oct 30, 2025 | 289.43 | 289.43 | 281.01 | 289.44 | 289.44 | - | 7 |
| Oct 28, 2025 | 289.44 | 298.00 | 282.00 | 289.44 | 289.44 | - | 55 |
| Oct 27, 2025 | 290.00 | 298.99 | 289.00 | 289.44 | 289.44 | -1.90% | 108 |
| Oct 24, 2025 | 291.12 | 297.00 | 290.00 | 295.04 | 295.04 | -0.85% | 466 |
| Oct 23, 2025 | 290.11 | 298.00 | 290.11 | 297.56 | 297.56 | 2.25% | 132 |
| Oct 22, 2025 | 297.97 | 297.97 | 297.97 | 291.00 | 291.00 | - | 1 |
| Oct 21, 2025 | 300.00 | 300.00 | 291.00 | 291.00 | 291.00 | -2.68% | 170 |
| Oct 20, 2025 | 293.00 | 299.11 | 293.00 | 299.00 | 299.00 | 2.89% | 274 |
| Oct 17, 2025 | 295.00 | 295.00 | 295.00 | 290.59 | 290.59 | - | 10 |
| Oct 16, 2025 | 290.09 | 295.00 | 290.09 | 290.59 | 290.59 | 0.18% | 129 |
| Oct 15, 2025 | 299.00 | 299.00 | 282.02 | 290.08 | 290.08 | -1.31% | 216 |
| Oct 14, 2025 | 292.00 | 299.99 | 290.00 | 293.94 | 293.94 | 0.84% | 253 |
| Oct 13, 2025 | 302.80 | 302.80 | 291.50 | 291.50 | 291.50 | -0.77% | 407 |
| Oct 10, 2025 | 300.00 | 300.00 | 290.00 | 293.75 | 293.75 | -2.13% | 531 |
| Oct 9, 2025 | 300.00 | 300.00 | 300.00 | 300.14 | 300.14 | - | 7 |
| Oct 8, 2025 | 300.00 | 303.00 | 296.00 | 300.14 | 300.14 | 0.01% | 398 |
| Oct 7, 2025 | 300.00 | 300.00 | 290.00 | 300.10 | 300.10 | - | 87 |
| Oct 6, 2025 | 300.13 | 300.13 | 300.00 | 300.10 | 300.10 | -1.59% | 827 |
| Oct 3, 2025 | 300.01 | 319.99 | 300.01 | 304.96 | 304.96 | - | 85 |
| Oct 2, 2025 | 305.00 | 305.00 | 304.80 | 304.96 | 304.96 | 2.34% | 188 |
| Oct 1, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.74% | 123 |
| Sep 30, 2025 | 306.00 | 306.00 | 300.10 | 306.41 | 306.41 | - | 38 |
| Sep 29, 2025 | 306.10 | 311.00 | 306.10 | 306.41 | 306.41 | 0.11% | 96 |
| Sep 26, 2025 | 307.00 | 308.00 | 290.00 | 306.08 | 306.08 | 0.03% | 386 |
| Sep 25, 2025 | 300.00 | 305.55 | 300.00 | 306.00 | 306.00 | - | 37 |
| Sep 24, 2025 | 300.10 | 305.00 | 300.10 | 306.00 | 306.00 | - | 33 |
| Sep 23, 2025 | 300.00 | 304.50 | 300.00 | 306.00 | 306.00 | - | 23 |
| Sep 22, 2025 | 300.01 | 304.00 | 300.01 | 306.00 | 306.00 | - | 3 |
| Sep 19, 2025 | 300.03 | 300.03 | 300.03 | 306.00 | 306.00 | - | 10 |
| Sep 18, 2025 | 304.00 | 310.00 | 290.00 | 306.00 | 306.00 | 0.54% | 214 |
| Sep 17, 2025 | 306.00 | 306.00 | 305.00 | 304.35 | 304.35 | - | 51 |
| Sep 16, 2025 | 300.50 | 306.00 | 300.50 | 304.35 | 304.35 | - | 41 |
| Sep 15, 2025 | 305.00 | 305.00 | 304.80 | 304.35 | 304.35 | - | 62 |
| Sep 12, 2025 | 310.00 | 310.00 | 285.01 | 304.35 | 304.35 | - | 159 |
| Sep 11, 2025 | 313.00 | 313.00 | 300.00 | 304.35 | 304.35 | 0.43% | 325 |
| Sep 10, 2025 | 306.00 | 312.99 | 305.00 | 303.06 | 303.06 | - | 56 |
| Sep 9, 2025 | 315.00 | 315.00 | 303.00 | 303.06 | 303.06 | 0.69% | 596 |
| Sep 8, 2025 | 311.00 | 311.00 | 304.00 | 300.99 | 300.99 | - | 231 |
| Sep 5, 2025 | 313.00 | 313.00 | 300.00 | 300.99 | 300.99 | -0.39% | 121 |
| Sep 4, 2025 | 319.88 | 319.88 | 300.00 | 302.18 | 302.18 | -2.35% | 348 |
| Sep 3, 2025 | 309.95 | 310.00 | 308.00 | 309.44 | 309.44 | 2.68% | 315 |
| Sep 2, 2025 | 330.00 | 330.00 | 300.00 | 301.35 | 301.35 | -0.20% | 645 |
| Sep 1, 2025 | 326.00 | 326.00 | 300.00 | 301.95 | 301.95 | -4.16% | 363 |
| Aug 29, 2025 | 313.00 | 322.00 | 312.00 | 315.04 | 315.04 | 3.29% | 192 |
| Aug 28, 2025 | 325.00 | 325.00 | 305.00 | 305.00 | 305.00 | -2.30% | 444 |
| Aug 27, 2025 | 330.00 | 330.00 | 312.50 | 312.17 | 312.17 | - | 84 |
| Aug 26, 2025 | 320.00 | 325.00 | 311.00 | 312.17 | 312.17 | -2.95% | 398 |
| Aug 25, 2025 | 330.00 | 330.00 | 328.00 | 321.67 | 321.67 | - | 82 |
| Aug 22, 2025 | 330.00 | 330.00 | 312.03 | 321.67 | 321.67 | 0.42% | 334 |
| Aug 21, 2025 | 332.00 | 332.00 | 325.00 | 320.34 | 320.34 | - | 32 |
| Aug 20, 2025 | 340.00 | 340.00 | 320.00 | 320.34 | 320.34 | -2.82% | 1,079 |
| Aug 19, 2025 | 342.98 | 342.98 | 324.15 | 329.64 | 329.64 | 0.59% | 204 |
| Aug 18, 2025 | 330.00 | 330.00 | 320.03 | 327.72 | 327.72 | 1.46% | 377 |
| Aug 15, 2025 | 323.01 | 323.01 | 323.01 | 323.01 | 323.01 | - | 11 |
| Aug 13, 2025 | 333.00 | 333.00 | 323.01 | 323.01 | 323.01 | -0.13% | 402 |
| Aug 12, 2025 | 320.01 | 332.99 | 320.01 | 323.43 | 323.43 | - | 9 |
| Aug 11, 2025 | 328.00 | 352.63 | 316.00 | 323.43 | 323.43 | 0.89% | 2,066 |
| Aug 8, 2025 | 335.00 | 335.00 | 320.00 | 320.57 | 320.57 | -0.48% | 211 |
| Aug 7, 2025 | 333.00 | 333.00 | 327.00 | 322.13 | 322.13 | - | 14 |
| Aug 6, 2025 | 332.00 | 332.00 | 331.99 | 322.13 | 322.13 | - | 53 |
| Aug 5, 2025 | 335.00 | 335.00 | 322.02 | 322.13 | 322.13 | -1.20% | 348 |
| Aug 4, 2025 | 326.04 | 326.05 | 326.04 | 326.04 | 326.04 | -2.03% | 200 |
| Aug 1, 2025 | 322.04 | 335.00 | 322.04 | 332.80 | 332.80 | - | 47 |
| Jul 31, 2025 | 345.49 | 345.49 | 311.00 | 332.80 | 332.80 | 2.37% | 905 |
| Jul 30, 2025 | 325.01 | 331.99 | 325.01 | 325.09 | 325.09 | -4.00% | 92 |
| Jul 29, 2025 | 339.49 | 339.49 | 326.02 | 338.65 | 338.65 | - | 18 |
| Jul 28, 2025 | 340.00 | 340.00 | 335.00 | 338.65 | 338.65 | -2.42% | 159 |
| Jul 25, 2025 | 334.99 | 350.00 | 333.74 | 347.06 | 347.06 | 4.53% | 173 |
| Jul 24, 2025 | 337.88 | 337.88 | 337.49 | 332.02 | 332.02 | - | 2 |
| Jul 23, 2025 | 335.99 | 335.99 | 333.00 | 332.02 | 332.02 | - | 7 |
| Jul 22, 2025 | 336.00 | 336.00 | 334.86 | 332.02 | 332.02 | - | 20 |
| Jul 21, 2025 | 332.02 | 335.00 | 323.00 | 332.02 | 332.02 | - | 23 |
| Jul 18, 2025 | 328.01 | 332.56 | 325.00 | 332.02 | 332.02 | - | 14 |
| Jul 17, 2025 | 328.01 | 337.00 | 328.01 | 332.02 | 332.02 | 0.31% | 392 |
| Jul 16, 2025 | 343.99 | 343.99 | 331.01 | 331.01 | 331.01 | - | 15 |
| Jul 15, 2025 | 338.00 | 338.00 | 337.79 | 331.01 | 331.01 | - | 5 |