IBL HealthCare Limited (PSX:IBLHL)
Pakistan
· Delayed Price · Currency is PKR 58.11
+0.10 (0.17%)
At close: Dec 5, 2025
IBL HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.29 | 58.80 | 57.90 | 58.11 | 58.11 | 0.17% | 411,409 |
| Dec 4, 2025 | 57.41 | 58.36 | 57.41 | 58.01 | 58.01 | 1.17% | 377,987 |
| Dec 3, 2025 | 60.51 | 60.65 | 57.03 | 57.34 | 57.34 | -4.70% | 1,151,209 |
| Dec 2, 2025 | 61.93 | 61.93 | 59.95 | 60.17 | 60.17 | -1.70% | 1,508,310 |
| Dec 1, 2025 | 57.65 | 63.10 | 57.00 | 61.21 | 61.21 | 6.71% | 7,286,010 |
| Nov 28, 2025 | 58.93 | 59.90 | 57.00 | 57.36 | 57.36 | -0.88% | 1,957,776 |
| Nov 27, 2025 | 61.01 | 61.99 | 56.42 | 57.87 | 57.87 | -7.69% | 6,160,512 |
| Nov 26, 2025 | 67.90 | 68.80 | 62.69 | 62.69 | 62.69 | -10.01% | 4,964,555 |
| Nov 25, 2025 | 77.00 | 78.93 | 69.09 | 69.66 | 69.66 | -9.26% | 5,437,893 |
| Nov 24, 2025 | 80.28 | 82.01 | 74.25 | 76.77 | 76.77 | -4.37% | 2,755,558 |
| Nov 21, 2025 | 79.98 | 85.82 | 76.60 | 80.28 | 80.28 | 2.90% | 9,294,192 |
| Nov 20, 2025 | 71.59 | 78.02 | 71.50 | 78.02 | 78.02 | 10.00% | 4,886,305 |
| Nov 19, 2025 | 73.36 | 74.97 | 69.00 | 70.93 | 70.93 | -3.31% | 4,427,648 |
| Nov 18, 2025 | 68.40 | 73.36 | 67.00 | 73.36 | 73.36 | 10.00% | 3,426,626 |
| Nov 17, 2025 | 59.00 | 66.69 | 56.61 | 66.69 | 66.69 | 10.00% | 5,088,772 |
| Nov 14, 2025 | 57.99 | 60.63 | 54.00 | 60.63 | 60.63 | 10.00% | 1,966,114 |
| Nov 13, 2025 | 50.15 | 55.12 | 50.15 | 55.12 | 55.12 | 10.00% | 1,681,398 |
| Nov 12, 2025 | 55.00 | 55.00 | 49.00 | 50.11 | 50.11 | -7.67% | 1,595,116 |
| Nov 11, 2025 | 54.27 | 54.27 | 52.50 | 54.27 | 54.27 | 9.99% | 2,583,384 |
| Nov 10, 2025 | 49.00 | 49.34 | 47.01 | 49.34 | 49.34 | 10.01% | 312,296 |
| Nov 7, 2025 | 44.99 | 45.00 | 44.53 | 44.85 | 44.85 | 0.88% | 14,167 |
| Nov 6, 2025 | 44.50 | 44.95 | 44.20 | 44.46 | 44.46 | 0.29% | 24,998 |
| Nov 5, 2025 | 45.50 | 45.94 | 44.05 | 44.33 | 44.33 | -2.10% | 68,728 |
| Nov 4, 2025 | 47.34 | 47.35 | 43.00 | 45.28 | 45.28 | -4.27% | 110,437 |
| Nov 3, 2025 | 46.99 | 47.70 | 46.30 | 47.30 | 47.30 | 1.26% | 94,991 |
| Oct 31, 2025 | 46.47 | 47.20 | 45.45 | 46.71 | 46.71 | 2.19% | 170,961 |
| Oct 30, 2025 | 46.90 | 47.00 | 45.56 | 45.71 | 45.71 | -1.42% | 83,701 |
| Oct 29, 2025 | 47.03 | 47.45 | 46.00 | 46.37 | 46.37 | -1.38% | 64,132 |
| Oct 28, 2025 | 47.83 | 48.00 | 46.95 | 47.02 | 47.02 | -1.18% | 218,563 |
| Oct 27, 2025 | 48.83 | 48.95 | 47.50 | 47.58 | 47.58 | -2.46% | 153,348 |
| Oct 24, 2025 | 49.89 | 49.98 | 48.61 | 48.78 | 48.78 | -1.45% | 126,477 |
| Oct 23, 2025 | 50.80 | 51.49 | 49.00 | 49.50 | 49.50 | -2.56% | 303,376 |
| Oct 22, 2025 | 50.00 | 51.50 | 49.50 | 50.80 | 50.80 | 1.60% | 314,627 |
| Oct 21, 2025 | 49.54 | 50.20 | 49.01 | 50.00 | 50.00 | 1.15% | 134,409 |
| Oct 20, 2025 | 50.40 | 50.40 | 48.10 | 49.43 | 49.43 | 0.16% | 156,788 |
| Oct 17, 2025 | 51.12 | 51.12 | 49.00 | 49.35 | 49.35 | -3.52% | 231,590 |
| Oct 16, 2025 | 51.88 | 52.00 | 51.00 | 51.15 | 51.15 | -1.45% | 130,304 |
| Oct 15, 2025 | 52.53 | 52.85 | 51.35 | 51.90 | 51.90 | -1.11% | 108,231 |
| Oct 14, 2025 | 50.40 | 53.00 | 50.40 | 52.48 | 52.48 | 4.77% | 149,530 |
| Oct 13, 2025 | 51.00 | 52.19 | 49.50 | 50.09 | 50.09 | -2.57% | 123,341 |
| Oct 10, 2025 | 51.85 | 51.85 | 51.00 | 51.41 | 51.41 | 0.37% | 74,427 |
| Oct 9, 2025 | 52.98 | 53.06 | 51.00 | 51.22 | 51.22 | -2.16% | 126,911 |
| Oct 8, 2025 | 53.00 | 53.20 | 52.00 | 52.35 | 52.35 | -0.17% | 125,389 |
| Oct 7, 2025 | 52.01 | 53.47 | 51.50 | 52.44 | 52.44 | 6.10% | 371,496 |
| Oct 6, 2025 | 50.30 | 50.61 | 48.96 | 49.43 | 49.43 | -0.37% | 496,063 |
| Oct 3, 2025 | 50.61 | 51.21 | 49.23 | 49.61 | 49.61 | -1.81% | 377,078 |
| Oct 2, 2025 | 53.09 | 53.65 | 50.09 | 50.52 | 50.52 | 0.47% | 2,295,084 |
| Oct 1, 2025 | 46.09 | 50.29 | 46.09 | 50.29 | 50.29 | 10.01% | 2,419,386 |
| Sep 30, 2025 | 47.73 | 47.74 | 45.22 | 45.71 | 45.71 | -4.28% | 1,058,679 |
| Sep 29, 2025 | 49.57 | 50.30 | 47.40 | 47.76 | 47.76 | -3.48% | 873,364 |
| Sep 26, 2025 | 50.44 | 50.79 | 49.13 | 49.48 | 49.48 | -2.40% | 419,563 |
| Sep 25, 2025 | 51.75 | 52.48 | 50.42 | 50.70 | 50.70 | -1.55% | 893,465 |
| Sep 24, 2025 | 52.62 | 52.74 | 50.96 | 51.50 | 51.50 | -1.74% | 372,235 |
| Sep 23, 2025 | 52.28 | 54.74 | 52.17 | 52.41 | 52.41 | 0.25% | 1,042,768 |
| Sep 22, 2025 | 52.63 | 53.68 | 51.33 | 52.28 | 52.28 | -1.89% | 949,671 |
| Sep 19, 2025 | 55.22 | 55.43 | 49.67 | 53.29 | 53.29 | -2.85% | 720,762 |
| Sep 18, 2025 | 54.30 | 55.39 | 54.02 | 54.85 | 54.85 | 1.53% | 935,623 |
| Sep 17, 2025 | 54.34 | 54.44 | 53.93 | 54.03 | 54.03 | - | 356,113 |
| Sep 16, 2025 | 54.24 | 54.61 | 53.91 | 54.03 | 54.03 | -0.14% | 142,011 |
| Sep 15, 2025 | 53.70 | 54.35 | 53.70 | 54.10 | 54.10 | 0.61% | 258,923 |
| Sep 12, 2025 | 54.35 | 54.96 | 53.50 | 53.77 | 53.77 | -0.48% | 724,839 |
| Sep 11, 2025 | 53.39 | 54.52 | 52.96 | 54.04 | 54.03 | 2.51% | 962,821 |
| Sep 10, 2025 | 52.95 | 52.96 | 52.40 | 52.71 | 52.71 | 0.30% | 388,334 |
| Sep 9, 2025 | 53.02 | 53.64 | 52.28 | 52.56 | 52.56 | 0.12% | 444,008 |
| Sep 8, 2025 | 52.84 | 53.04 | 52.28 | 52.50 | 52.50 | -0.66% | 331,204 |
| Sep 5, 2025 | 53.03 | 53.26 | 52.61 | 52.84 | 52.84 | - | 145,913 |
| Sep 4, 2025 | 53.74 | 53.90 | 52.61 | 52.84 | 52.84 | -1.43% | 416,390 |
| Sep 3, 2025 | 54.17 | 54.26 | 53.30 | 53.61 | 53.61 | -0.06% | 222,013 |
| Sep 2, 2025 | 54.10 | 54.39 | 53.49 | 53.64 | 53.64 | -0.76% | 211,191 |
| Sep 1, 2025 | 53.91 | 54.57 | 52.61 | 54.05 | 54.05 | 0.21% | 176,667 |
| Aug 29, 2025 | 53.33 | 54.11 | 53.05 | 53.94 | 53.94 | 1.31% | 182,109 |
| Aug 28, 2025 | 53.37 | 53.90 | 53.04 | 53.24 | 53.24 | -0.15% | 92,076 |
| Aug 27, 2025 | 53.94 | 53.96 | 53.14 | 53.32 | 53.32 | -1.33% | 122,306 |
| Aug 26, 2025 | 53.96 | 54.22 | 53.74 | 54.04 | 54.04 | 0.16% | 108,699 |
| Aug 25, 2025 | 54.35 | 54.35 | 53.50 | 53.96 | 53.96 | -0.80% | 257,103 |
| Aug 22, 2025 | 54.30 | 54.78 | 54.00 | 54.39 | 54.39 | 0.35% | 335,577 |
| Aug 21, 2025 | 56.04 | 56.51 | 53.91 | 54.20 | 54.20 | -2.21% | 1,022,374 |
| Aug 20, 2025 | 55.17 | 56.52 | 54.61 | 55.43 | 55.43 | 1.90% | 1,218,031 |
| Aug 19, 2025 | 53.48 | 55.44 | 53.48 | 54.39 | 54.39 | 2.16% | 698,029 |
| Aug 18, 2025 | 53.34 | 53.91 | 52.57 | 53.24 | 53.24 | -0.02% | 397,545 |
| Aug 15, 2025 | 53.42 | 54.04 | 53.04 | 53.25 | 53.25 | -0.08% | 140,426 |
| Aug 13, 2025 | 53.48 | 53.90 | 53.10 | 53.30 | 53.30 | -0.28% | 203,903 |
| Aug 12, 2025 | 54.20 | 54.27 | 53.22 | 53.44 | 53.44 | -1.24% | 316,629 |
| Aug 11, 2025 | 54.25 | 54.60 | 53.91 | 54.11 | 54.11 | -0.26% | 107,256 |
| Aug 8, 2025 | 55.66 | 55.66 | 54.07 | 54.25 | 54.25 | -2.77% | 461,566 |
| Aug 7, 2025 | 53.90 | 56.52 | 53.04 | 55.80 | 55.80 | 4.70% | 1,557,900 |
| Aug 6, 2025 | 54.24 | 54.26 | 53.17 | 53.30 | 53.30 | -0.28% | 137,017 |
| Aug 5, 2025 | 53.64 | 54.80 | 53.04 | 53.44 | 53.44 | -0.37% | 450,599 |
| Aug 4, 2025 | 52.61 | 54.25 | 51.40 | 53.64 | 53.64 | 2.75% | 934,527 |
| Aug 1, 2025 | 53.04 | 53.56 | 51.75 | 52.21 | 52.21 | -1.65% | 449,458 |
| Jul 31, 2025 | 54.91 | 55.21 | 52.94 | 53.09 | 53.09 | -3.03% | 688,483 |
| Jul 30, 2025 | 53.48 | 55.39 | 52.61 | 54.75 | 54.75 | 2.79% | 988,498 |
| Jul 29, 2025 | 53.91 | 55.46 | 52.96 | 53.26 | 53.26 | -0.86% | 652,921 |
| Jul 28, 2025 | 53.91 | 54.60 | 53.05 | 53.72 | 53.72 | -0.31% | 238,818 |
| Jul 25, 2025 | 54.16 | 54.70 | 53.65 | 53.89 | 53.89 | -1.23% | 685,924 |
| Jul 24, 2025 | 54.57 | 56.26 | 53.96 | 54.56 | 54.56 | 1.06% | 1,356,896 |
| Jul 23, 2025 | 54.78 | 55.21 | 53.79 | 53.98 | 53.98 | -1.38% | 592,788 |
| Jul 22, 2025 | 55.00 | 55.04 | 54.65 | 54.74 | 54.74 | 0.27% | 207,769 |
| Jul 21, 2025 | 54.82 | 55.30 | 54.53 | 54.59 | 54.59 | -0.54% | 279,669 |
| Jul 18, 2025 | 57.61 | 57.82 | 54.57 | 54.89 | 54.89 | -4.39% | 1,293,632 |