IBL HealthCare Limited (PSX:IBLHL)
Pakistan
· Delayed Price · Currency is PKR 37.33
-3.13 (-7.74%)
At close: Mar 9, 2026
IBL HealthCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.98 | 39.98 | 36.50 | 37.33 | 37.33 | -7.74% | 109,623 |
| Mar 6, 2026 | 42.90 | 42.90 | 40.00 | 40.46 | 40.46 | -5.56% | 84,919 |
| Mar 5, 2026 | 41.00 | 43.38 | 40.50 | 42.84 | 42.84 | 5.83% | 79,949 |
| Mar 4, 2026 | 39.24 | 41.00 | 38.50 | 40.48 | 40.48 | 4.09% | 80,252 |
| Mar 3, 2026 | 36.05 | 39.50 | 36.00 | 38.89 | 38.89 | -0.36% | 176,567 |
| Mar 2, 2026 | 39.50 | 40.50 | 39.03 | 39.03 | 39.03 | -10.01% | 167,352 |
| Feb 27, 2026 | 43.00 | 44.50 | 42.00 | 43.37 | 43.37 | -0.98% | 126,914 |
| Feb 26, 2026 | 43.50 | 44.40 | 41.90 | 43.80 | 43.80 | -0.41% | 298,321 |
| Feb 25, 2026 | 47.92 | 47.92 | 43.16 | 43.98 | 43.98 | -8.30% | 208,942 |
| Feb 24, 2026 | 48.47 | 49.46 | 43.50 | 47.96 | 47.96 | 0.19% | 216,341 |
| Feb 23, 2026 | 50.49 | 50.49 | 46.51 | 47.87 | 47.87 | -4.81% | 85,827 |
| Feb 20, 2026 | 52.00 | 52.00 | 48.00 | 50.29 | 50.29 | -3.14% | 167,489 |
| Feb 19, 2026 | 54.94 | 55.00 | 51.00 | 51.92 | 51.92 | -4.98% | 68,440 |
| Feb 18, 2026 | 54.99 | 55.20 | 54.00 | 54.64 | 54.64 | -0.20% | 99,008 |
| Feb 17, 2026 | 55.20 | 55.99 | 53.15 | 54.75 | 54.75 | -0.96% | 96,482 |
| Feb 16, 2026 | 57.00 | 57.00 | 55.00 | 55.28 | 55.28 | -2.97% | 176,505 |
| Feb 13, 2026 | 57.79 | 57.80 | 56.70 | 56.97 | 56.97 | -0.31% | 133,616 |
| Feb 12, 2026 | 59.30 | 59.30 | 56.61 | 57.15 | 57.15 | -3.15% | 218,464 |
| Feb 11, 2026 | 58.83 | 59.85 | 58.50 | 59.01 | 59.01 | 0.37% | 183,405 |
| Feb 10, 2026 | 58.99 | 59.83 | 58.50 | 58.79 | 58.79 | -0.15% | 270,608 |
| Feb 9, 2026 | 59.50 | 60.49 | 58.40 | 58.88 | 58.88 | -1.01% | 233,415 |
| Feb 6, 2026 | 60.95 | 61.59 | 59.03 | 59.48 | 59.48 | -1.65% | 296,820 |
| Feb 4, 2026 | 59.30 | 61.88 | 59.29 | 60.48 | 60.48 | 2.11% | 1,084,101 |
| Feb 3, 2026 | 57.90 | 60.50 | 57.25 | 59.23 | 59.23 | 4.00% | 928,019 |
| Feb 2, 2026 | 58.00 | 58.90 | 56.10 | 56.95 | 56.95 | -1.56% | 200,690 |
| Jan 30, 2026 | 58.00 | 58.97 | 57.50 | 57.85 | 57.85 | 0.56% | 138,986 |
| Jan 29, 2026 | 58.83 | 59.00 | 56.70 | 57.53 | 57.53 | -2.21% | 373,792 |
| Jan 28, 2026 | 60.00 | 60.00 | 58.50 | 58.83 | 58.83 | -1.09% | 287,475 |
| Jan 27, 2026 | 59.33 | 60.00 | 58.80 | 59.48 | 59.48 | 0.39% | 251,897 |
| Jan 26, 2026 | 60.50 | 60.75 | 59.01 | 59.25 | 59.25 | -2.47% | 228,451 |
| Jan 23, 2026 | 61.75 | 62.00 | 60.00 | 60.75 | 60.75 | -0.70% | 221,536 |
| Jan 22, 2026 | 62.00 | 62.40 | 61.00 | 61.18 | 61.18 | -1.31% | 395,981 |
| Jan 21, 2026 | 62.75 | 63.79 | 61.76 | 61.99 | 61.99 | -0.93% | 625,246 |
| Jan 20, 2026 | 61.99 | 62.75 | 61.56 | 62.57 | 62.57 | 1.66% | 387,416 |
| Jan 19, 2026 | 61.70 | 62.45 | 61.22 | 61.55 | 61.55 | 0.15% | 744,720 |
| Jan 16, 2026 | 60.10 | 62.00 | 60.10 | 61.46 | 61.46 | 2.52% | 732,350 |
| Jan 15, 2026 | 62.88 | 62.89 | 59.25 | 59.95 | 59.95 | -3.15% | 631,067 |
| Jan 14, 2026 | 64.00 | 64.00 | 61.80 | 61.90 | 61.90 | -2.49% | 803,529 |
| Jan 13, 2026 | 63.56 | 64.30 | 62.51 | 63.48 | 63.48 | - | 952,709 |
| Jan 12, 2026 | 65.25 | 65.50 | 63.30 | 63.48 | 63.48 | -2.35% | 1,693,604 |
| Jan 9, 2026 | 66.96 | 67.37 | 64.48 | 65.01 | 65.01 | -2.69% | 1,440,782 |
| Jan 8, 2026 | 71.52 | 72.90 | 65.90 | 66.81 | 66.81 | -4.84% | 2,084,841 |
| Jan 7, 2026 | 64.25 | 70.21 | 63.75 | 70.21 | 70.21 | 10.00% | 5,229,095 |
| Jan 6, 2026 | 65.40 | 65.80 | 63.48 | 63.83 | 63.83 | -2.31% | 1,242,893 |
| Jan 5, 2026 | 65.61 | 67.25 | 65.00 | 65.34 | 65.34 | 0.37% | 2,556,142 |
| Jan 2, 2026 | 64.00 | 67.50 | 63.55 | 65.10 | 65.10 | 2.83% | 4,037,759 |
| Jan 1, 2026 | 64.29 | 65.20 | 62.25 | 63.31 | 63.31 | -1.00% | 1,228,549 |
| Dec 31, 2025 | 64.32 | 64.87 | 63.91 | 63.95 | 63.95 | -0.28% | 196,966 |
| Dec 30, 2025 | 63.99 | 65.60 | 63.70 | 64.13 | 64.13 | 0.50% | 1,029,116 |
| Dec 29, 2025 | 65.30 | 67.00 | 63.57 | 63.81 | 63.81 | -2.25% | 1,129,767 |
| Dec 26, 2025 | 64.33 | 67.90 | 62.20 | 65.28 | 65.28 | 1.62% | 2,410,054 |
| Dec 24, 2025 | 64.20 | 65.44 | 63.02 | 64.24 | 64.24 | 0.99% | 325,389 |
| Dec 23, 2025 | 64.65 | 65.68 | 63.05 | 63.61 | 63.61 | -1.30% | 351,680 |
| Dec 22, 2025 | 66.13 | 68.36 | 63.00 | 64.45 | 64.45 | -2.48% | 1,151,362 |
| Dec 19, 2025 | 68.00 | 68.00 | 65.00 | 66.09 | 66.09 | -1.02% | 709,272 |
| Dec 18, 2025 | 69.00 | 69.25 | 66.36 | 66.77 | 66.77 | -2.34% | 693,379 |
| Dec 17, 2025 | 62.80 | 69.20 | 61.70 | 68.37 | 68.37 | 7.13% | 3,131,713 |
| Dec 16, 2025 | 69.00 | 69.78 | 62.69 | 63.82 | 63.82 | -8.38% | 3,530,259 |
| Dec 15, 2025 | 69.57 | 73.60 | 67.51 | 69.66 | 69.66 | 0.13% | 2,807,417 |
| Dec 12, 2025 | 64.00 | 70.07 | 63.10 | 69.57 | 69.57 | 9.22% | 7,834,846 |
| Dec 11, 2025 | 58.21 | 63.99 | 58.21 | 63.70 | 63.70 | 9.51% | 5,316,559 |
| Dec 10, 2025 | 58.83 | 59.49 | 58.00 | 58.17 | 58.17 | -0.82% | 472,490 |
| Dec 9, 2025 | 59.89 | 59.89 | 58.50 | 58.65 | 58.65 | -1.05% | 451,653 |
| Dec 8, 2025 | 58.30 | 61.15 | 57.60 | 59.27 | 59.27 | 2.00% | 2,050,881 |
| 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 |