Skip to main content
Ibrahim Fibres Limited (PSX:IBFL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
238.76
+4.70 (2.01%)
At close: Apr 28, 2026

Ibrahim Fibres Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026257.00257.00211.00238.76238.762.01%986
Apr 27, 2026213.70235.00213.70234.06234.06-1.37%167
Apr 24, 2026237.00237.00214.24237.32237.32-84
Apr 23, 2026240.00240.00211.28237.32237.327.92%168
Apr 22, 2026230.00230.00215.00219.90219.90-27
Apr 21, 2026215.01227.99215.01219.90219.90-2
Apr 20, 2026205.00219.00205.00219.90219.90-103
Apr 17, 2026204.14220.00204.14219.90219.905.21%1,887
Apr 16, 2026202.10210.00202.10209.01209.01-13
Apr 15, 2026224.00224.00211.50209.01209.01-65
Apr 14, 2026209.00219.00208.00209.01209.012.63%399
Apr 13, 2026208.94210.00208.94203.66203.66-49
Apr 10, 2026207.76220.00195.64203.66203.66-1.97%184
Apr 9, 2026217.00228.00205.00207.76207.76-3.95%468
Apr 8, 2026215.00222.00212.00216.31216.315.52%794
Apr 7, 2026207.00208.00195.05205.00205.00-44
Apr 6, 2026193.39205.00193.39205.00205.001.18%1,081
Apr 3, 2026210.00223.00190.06202.61202.61-3.27%292
Apr 2, 2026211.10212.95191.00209.45209.457.37%745
Apr 1, 2026196.10211.00176.55195.08195.08-16
Mar 31, 2026204.00204.00204.00195.08195.08-10
Mar 30, 2026200.01210.04189.05195.08195.08-7.12%389
Mar 27, 2026210.00215.00210.00210.04210.040.12%123
Mar 26, 2026216.00229.99209.71209.79209.79-9.97%8,781
Mar 25, 2026213.00237.00202.00233.01233.016.89%603
Mar 24, 2026202.00229.99202.00218.00218.00-222
Mar 19, 2026211.00211.00211.00218.00218.00-10
Mar 18, 2026199.60218.99199.60218.00218.009.22%1,545
Mar 17, 2026199.91199.91199.90199.60199.60-35
Mar 13, 2026201.01215.00201.01199.60199.60-18
Mar 12, 2026211.00211.00195.01199.60199.60-5.40%571
Mar 11, 2026211.00211.00191.01210.99210.996.32%502
Mar 10, 2026218.28218.28195.00198.44198.44-41
Mar 9, 2026200.00200.00181.00198.44198.44-101
Mar 6, 2026198.00200.00198.00198.44198.44-39
Mar 5, 2026212.00212.00212.00198.44198.44-5
Mar 4, 2026196.00211.00191.01198.44198.44-6.46%351
Mar 3, 2026200.00233.98192.00212.15212.15-0.50%202
Mar 2, 2026192.00192.00192.00213.22213.22-1
Feb 27, 2026210.00225.00205.00213.22213.22-5.64%398
Feb 26, 2026225.00226.00204.00225.96225.96-0.05%451
Feb 25, 2026234.99240.00203.00226.07226.072.73%189
Feb 24, 2026221.00230.00201.00220.07220.07-56
Feb 23, 2026240.00245.00220.01220.07220.07-9.87%1,891
Feb 20, 2026246.99246.99246.99244.16244.16-1
Feb 19, 2026246.00246.00240.00244.16244.16-2
Feb 17, 2026240.00240.00240.00244.16244.16-1
Feb 16, 2026242.00246.99240.00244.16244.16-37
Feb 13, 2026236.01246.99236.01244.16244.161.35%190
Feb 12, 2026259.98259.98236.01240.91240.91-6.00%3,260
Feb 11, 2026260.00260.00250.00256.28256.28-1.46%1,331
Feb 10, 2026259.95260.00259.95260.09260.09-2,916
Feb 9, 2026257.99260.99252.00260.09260.090.81%2,776
Feb 6, 2026260.00260.00251.00257.99257.99-1,030
Feb 4, 2026259.00259.00252.02257.99257.990.78%541
Feb 3, 2026255.00260.00255.00256.00256.001.31%1,351
Feb 2, 2026260.00260.00251.00252.69252.69-3.00%603
Jan 30, 2026259.60259.60252.00260.50260.50-69
Jan 29, 2026260.50260.50250.25260.50260.50-90
Jan 28, 2026255.00257.00252.10260.50260.50-29
Jan 27, 2026258.00258.00256.00260.50260.50-82
Jan 26, 2026252.00260.90252.00260.50260.500.97%894
Jan 23, 2026255.10260.90251.00257.99257.99-0.77%1,140
Jan 22, 2026259.99260.50257.00260.00260.000.47%403
Jan 21, 2026256.44258.99256.43258.79258.790.92%233
Jan 20, 2026256.56258.95255.00256.43256.43-0.16%1,302
Jan 19, 2026255.99256.99251.00256.83256.832.73%1,943
Jan 16, 2026245.00255.00241.41250.00250.003.68%1,260
Jan 15, 2026269.90274.00240.83241.12241.12-9.89%14,534
Jan 14, 2026286.00291.99265.00267.59267.59-4.81%9,991
Jan 13, 2026281.10290.00281.10281.12281.12-3.00%410
Jan 12, 2026290.00290.98281.01289.82289.82-0.09%899
Jan 9, 2026282.20290.99282.20290.07290.072.79%651
Jan 8, 2026289.99289.99282.00282.20282.20-1.64%332
Jan 7, 2026289.99289.99283.01286.90286.90-0.30%274
Jan 6, 2026289.99289.99284.01287.77287.77-76
Jan 5, 2026281.00289.90281.00287.77287.77-0.25%553
Jan 2, 2026289.94289.98282.00288.48288.482.94%171
Jan 1, 2026281.11288.00280.00280.23280.23-1.54%791
Dec 31, 2025283.00283.00283.00284.60284.60-30
Dec 30, 2025290.00290.00281.01284.60284.60-2.19%278
Dec 29, 2025291.90291.90291.00290.98290.98-10
Dec 26, 2025290.00291.90283.10290.98290.980.18%1,013
Dec 24, 2025282.01291.99282.01290.47290.472.64%303
Dec 23, 2025290.00290.00282.01283.00283.00-1.06%287
Dec 22, 2025286.98291.00285.00286.03286.03-0.12%982
Dec 19, 2025300.00310.00270.00286.36286.36-4.55%2,517
Dec 18, 2025298.90300.00296.00300.00300.001.16%131
Dec 17, 2025291.50331.83271.49296.56296.56-1.69%2,373
Dec 16, 2025300.00300.00295.00301.66301.66-25
Dec 15, 2025305.00305.00302.00301.66301.66-2
Dec 12, 2025302.00302.00292.00301.66301.66-73
Dec 11, 2025302.00303.00292.11301.66301.660.24%395
Dec 10, 2025275.56303.00275.55300.95300.95-113
Dec 9, 2025302.00302.00300.00300.95300.95-0.26%117
Dec 8, 2025280.00313.91260.00301.74301.745.74%3,421
Dec 5, 2025285.00285.00283.00285.37285.37-12
Dec 4, 2025272.10282.00272.10285.37285.37-50
Dec 3, 2025280.00283.50272.56285.37285.37-32
Dec 2, 2025281.00281.00281.00285.37285.37-27