Bank Islami Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	23.100	23.100	22.550	22.840	17.391	555,536
2024-08-21	21.960	22.980	21.960	22.820	17.375	1,011,357
2024-08-20	21.700	22.100	21.220	21.980	16.736	325,068
2024-08-19	21.800	22.180	21.200	21.510	16.378	939,395
2024-08-16	21.630	21.900	21.560	21.640	16.477	140,255
2024-08-15	21.500	22.000	21.500	21.630	16.469	230,314
2024-08-13	21.600	21.800	21.410	21.510	16.378	330,748
2024-08-12	22.050	22.050	21.500	21.580	16.431	248,374
2024-08-09	21.600	22.000	21.330	21.910	16.682	585,768
2024-08-08	21.510	21.640	21.240	21.580	16.431	102,109
2024-08-07	21.650	21.880	21.050	21.260	16.188	806,428
2024-08-06	21.600	21.950	21.500	21.590	16.439	221,833
2024-08-05	22.490	22.490	21.600	21.660	16.492	255,471
2024-08-02	21.770	22.250	21.770	22.000	16.751	552,409
2024-08-01	22.700	22.700	21.120	22.160	16.873	221,196
2024-07-31	22.650	22.900	22.500	22.740	17.314	677,193
2024-07-30	21.980	22.600	21.600	22.410	17.063	686,200
2024-07-29	21.990	22.600	21.600	21.980	16.736	333,270
2024-07-26	22.240	22.500	21.410	21.780	16.583	700,589
2024-07-25	22.490	22.740	22.200	22.250	16.941	354,437
2024-07-24	22.250	22.700	21.800	22.570	17.185	1,093,250
2024-07-23	22.690	22.990	21.600	22.160	16.873	2,471,624
2024-07-22	22.720	23.290	22.310	22.550	17.170	919,503
2024-07-19	23.850	23.950	23.250	23.450	17.855	1,347,660
2024-07-18	23.810	24.250	23.760	23.840	18.152	1,115,489
2024-07-15	24.700	24.700	24.100	24.110	18.358	872,715
2024-07-12	24.610	24.900	23.600	24.420	18.594	726,276
2024-07-11	24.600	24.750	24.210	24.540	18.685	513,700
2024-07-10	25.250	25.400	24.430	24.600	18.731	1,110,713
2024-07-09	25.450	26.000	24.700	25.140	19.142	3,222,166
2024-07-08	24.720	25.500	24.300	25.300	19.264	2,966,782
2024-07-05	23.160	25.020	23.030	24.430	18.601	7,494,723
2024-07-04	23.250	23.400	23.000	23.120	17.604	1,052,456
2024-07-03	22.990	23.590	22.860	23.110	17.596	2,510,563
2024-07-02	22.950	23.100	22.500	22.990	17.505	1,299,851
2024-07-01	22.400	23.000	22.260	22.650	17.246	1,202,554
2024-06-28	22.000	22.420	21.900	22.260	16.949	521,542
2024-06-27	21.850	22.640	21.730	21.920	16.690	1,156,108
2024-06-26	21.970	22.200	21.700	21.850	16.637	532,704
2024-06-25	22.090	22.090	21.700	21.920	16.690	673,368
2024-06-24	22.640	22.640	22.010	22.090	16.819	731,809
2024-06-21	23.600	23.600	22.400	22.460	17.101	3,831,896
2024-06-20	21.410	23.220	21.410	23.220	17.680	6,157,824
2024-06-14	21.300	21.700	21.200	21.400	16.294	880,014
2024-06-13	20.450	21.710	20.300	21.260	16.188	3,486,360
2024-06-12	20.600	20.600	19.900	20.020	15.243	810,404
2024-06-11	21.150	21.150	20.100	20.200	15.380	652,635
2024-06-10	21.200	21.400	21.000	21.040	16.020	246,957
2024-06-07	21.740	21.740	20.850	21.360	16.264	295,307
2024-06-06	21.810	22.000	21.300	21.420	16.309	468,154
2024-06-05	22.190	22.280	21.850	21.880	16.660	393,341
2024-06-04	22.400	22.400	22.020	22.060	16.797	377,495
2024-06-03	23.000	23.100	22.340	22.470	17.109	749,268
2024-05-31	22.480	23.000	22.200	22.810	17.368	1,511,256
2024-05-30	22.660	22.950	22.000	22.330	17.002	387,946
2024-05-29	23.470	23.550	22.710	22.870	17.413	1,033,771
2024-05-27	22.250	23.700	22.010	23.260	17.710	5,796,077
2024-05-24	22.000	22.300	21.870	22.020	16.766	491,765
2024-05-23	22.110	22.110	21.850	22.000	16.751	250,992
2024-05-22	22.420	22.440	21.990	22.020	16.766	825,176

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.5000 PKR
2026-03-19	1.2500 PKR
2025-08-29	1.5000 PKR
2025-03-18	1.2500 PKR
2024-09-05	1.5000 PKR
2024-03-19	1.0000 PKR
2023-11-03	1.7500 PKR
2023-03-21	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.