Ibrahim Fibres Limited (PSX:IBFL)
Pakistan
· Delayed Price · Currency is PKR 198.44
0.00 (0.00%)
At close: Mar 6, 2026
Ibrahim Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 212.00 | 212.00 | 212.00 | 198.44 | 198.44 | - | 5 |
| Mar 4, 2026 | 196.00 | 211.00 | 191.01 | 198.44 | 198.44 | -6.46% | 351 |
| Mar 3, 2026 | 200.00 | 233.98 | 192.00 | 212.15 | 212.15 | -0.50% | 202 |
| Mar 2, 2026 | 192.00 | 192.00 | 192.00 | 213.22 | 213.22 | - | 1 |
| Feb 27, 2026 | 210.00 | 225.00 | 205.00 | 213.22 | 213.22 | -5.64% | 398 |
| Feb 26, 2026 | 225.00 | 226.00 | 204.00 | 225.96 | 225.96 | -0.05% | 451 |
| Feb 25, 2026 | 234.99 | 240.00 | 203.00 | 226.07 | 226.07 | 2.73% | 189 |
| Feb 24, 2026 | 221.00 | 230.00 | 201.00 | 220.07 | 220.07 | - | 56 |
| Feb 23, 2026 | 240.00 | 245.00 | 220.01 | 220.07 | 220.07 | -9.87% | 1,891 |
| Feb 20, 2026 | 246.99 | 246.99 | 246.99 | 244.16 | 244.16 | - | 1 |
| Feb 19, 2026 | 246.00 | 246.00 | 240.00 | 244.16 | 244.16 | - | 2 |
| Feb 17, 2026 | 240.00 | 240.00 | 240.00 | 244.16 | 244.16 | - | 1 |
| Feb 16, 2026 | 242.00 | 246.99 | 240.00 | 244.16 | 244.16 | - | 37 |
| Feb 13, 2026 | 236.01 | 246.99 | 236.01 | 244.16 | 244.16 | 1.35% | 190 |
| Feb 12, 2026 | 259.98 | 259.98 | 236.01 | 240.91 | 240.91 | -6.00% | 3,260 |
| Feb 11, 2026 | 260.00 | 260.00 | 250.00 | 256.28 | 256.28 | -1.46% | 1,331 |
| Feb 10, 2026 | 259.95 | 260.00 | 259.95 | 260.09 | 260.09 | - | 2,916 |
| Feb 9, 2026 | 257.99 | 260.99 | 252.00 | 260.09 | 260.09 | 0.81% | 2,776 |
| Feb 6, 2026 | 260.00 | 260.00 | 251.00 | 257.99 | 257.99 | - | 1,030 |
| Feb 4, 2026 | 259.00 | 259.00 | 252.02 | 257.99 | 257.99 | 0.78% | 541 |
| Feb 3, 2026 | 255.00 | 260.00 | 255.00 | 256.00 | 256.00 | 1.31% | 1,351 |
| Feb 2, 2026 | 260.00 | 260.00 | 251.00 | 252.69 | 252.69 | -3.00% | 603 |
| Jan 30, 2026 | 259.60 | 259.60 | 252.00 | 260.50 | 260.50 | - | 69 |
| Jan 29, 2026 | 260.50 | 260.50 | 250.25 | 260.50 | 260.50 | - | 90 |
| Jan 28, 2026 | 255.00 | 257.00 | 252.10 | 260.50 | 260.50 | - | 29 |
| Jan 27, 2026 | 258.00 | 258.00 | 256.00 | 260.50 | 260.50 | - | 82 |
| Jan 26, 2026 | 252.00 | 260.90 | 252.00 | 260.50 | 260.50 | 0.97% | 894 |
| Jan 23, 2026 | 255.10 | 260.90 | 251.00 | 257.99 | 257.99 | -0.77% | 1,140 |
| Jan 22, 2026 | 259.99 | 260.50 | 257.00 | 260.00 | 260.00 | 0.47% | 403 |
| Jan 21, 2026 | 256.44 | 258.99 | 256.43 | 258.79 | 258.79 | 0.92% | 233 |
| Jan 20, 2026 | 256.56 | 258.95 | 255.00 | 256.43 | 256.43 | -0.16% | 1,302 |
| Jan 19, 2026 | 255.99 | 256.99 | 251.00 | 256.83 | 256.83 | 2.73% | 1,943 |
| Jan 16, 2026 | 245.00 | 255.00 | 241.41 | 250.00 | 250.00 | 3.68% | 1,260 |
| Jan 15, 2026 | 269.90 | 274.00 | 240.83 | 241.12 | 241.12 | -9.89% | 14,534 |
| Jan 14, 2026 | 286.00 | 291.99 | 265.00 | 267.59 | 267.59 | -4.81% | 9,991 |
| Jan 13, 2026 | 281.10 | 290.00 | 281.10 | 281.12 | 281.12 | -3.00% | 410 |
| Jan 12, 2026 | 290.00 | 290.98 | 281.01 | 289.82 | 289.82 | -0.09% | 899 |
| Jan 9, 2026 | 282.20 | 290.99 | 282.20 | 290.07 | 290.07 | 2.79% | 651 |
| Jan 8, 2026 | 289.99 | 289.99 | 282.00 | 282.20 | 282.20 | -1.64% | 332 |
| Jan 7, 2026 | 289.99 | 289.99 | 283.01 | 286.90 | 286.90 | -0.30% | 274 |
| Jan 6, 2026 | 289.99 | 289.99 | 284.01 | 287.77 | 287.77 | - | 76 |
| Jan 5, 2026 | 281.00 | 289.90 | 281.00 | 287.77 | 287.77 | -0.25% | 553 |
| Jan 2, 2026 | 289.94 | 289.98 | 282.00 | 288.48 | 288.48 | 2.94% | 171 |
| Jan 1, 2026 | 281.11 | 288.00 | 280.00 | 280.23 | 280.23 | -1.54% | 791 |
| Dec 31, 2025 | 283.00 | 283.00 | 283.00 | 284.60 | 284.60 | - | 30 |
| Dec 30, 2025 | 290.00 | 290.00 | 281.01 | 284.60 | 284.60 | -2.19% | 278 |
| Dec 29, 2025 | 291.90 | 291.90 | 291.00 | 290.98 | 290.98 | - | 10 |
| Dec 26, 2025 | 290.00 | 291.90 | 283.10 | 290.98 | 290.98 | 0.18% | 1,013 |
| Dec 24, 2025 | 282.01 | 291.99 | 282.01 | 290.47 | 290.47 | 2.64% | 303 |
| Dec 23, 2025 | 290.00 | 290.00 | 282.01 | 283.00 | 283.00 | -1.06% | 287 |
| Dec 22, 2025 | 286.98 | 291.00 | 285.00 | 286.03 | 286.03 | -0.12% | 982 |
| Dec 19, 2025 | 300.00 | 310.00 | 270.00 | 286.36 | 286.36 | -4.55% | 2,517 |
| Dec 18, 2025 | 298.90 | 300.00 | 296.00 | 300.00 | 300.00 | 1.16% | 131 |
| Dec 17, 2025 | 291.50 | 331.83 | 271.49 | 296.56 | 296.56 | -1.69% | 2,373 |
| Dec 16, 2025 | 300.00 | 300.00 | 295.00 | 301.66 | 301.66 | - | 25 |
| Dec 15, 2025 | 305.00 | 305.00 | 302.00 | 301.66 | 301.66 | - | 2 |
| Dec 12, 2025 | 302.00 | 302.00 | 292.00 | 301.66 | 301.66 | - | 73 |
| Dec 11, 2025 | 302.00 | 303.00 | 292.11 | 301.66 | 301.66 | 0.24% | 395 |
| Dec 10, 2025 | 275.56 | 303.00 | 275.55 | 300.95 | 300.95 | - | 113 |
| Dec 9, 2025 | 302.00 | 302.00 | 300.00 | 300.95 | 300.95 | -0.26% | 117 |
| Dec 8, 2025 | 280.00 | 313.91 | 260.00 | 301.74 | 301.74 | 5.74% | 3,421 |
| 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 |