Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	22.400	22.490	22.200	22.310	16.987	994,041
2024-05-20	22.420	22.550	22.220	22.320	16.995	297,911
2024-05-17	22.300	22.400	22.010	22.300	16.979	175,222
2024-05-16	22.500	22.590	22.200	22.250	16.941	169,845
2024-05-15	22.640	22.780	22.280	22.380	17.040	827,778
2024-05-14	22.210	22.640	22.210	22.500	17.132	893,731
2024-05-13	21.880	22.350	21.850	22.200	16.903	701,302
2024-05-10	22.000	22.190	21.840	21.860	16.644	685,716
2024-05-09	21.600	22.200	21.600	21.950	16.713	403,150
2024-05-08	22.100	22.110	21.700	21.860	16.644	458,425
2024-05-07	22.230	22.230	21.600	21.840	16.629	2,218,297
2024-05-06	22.060	22.300	22.000	22.040	16.781	1,044,019
2024-05-03	22.040	22.500	21.900	22.010	16.759	864,447
2024-05-02	22.190	22.220	21.600	21.810	16.606	889,565
2024-04-30	22.990	23.000	21.780	21.970	16.728	2,910,433
2024-04-29	22.650	23.080	22.550	22.610	17.215	1,138,938
2024-04-26	22.900	23.000	22.350	22.540	17.162	2,557,424
2024-04-25	23.520	23.850	22.750	22.870	17.413	1,624,969
2024-04-24	24.000	24.300	23.400	23.520	17.908	1,885,302
2024-04-23	25.400	25.400	23.760	24.000	18.274	2,656,092
2024-04-22	24.490	25.440	24.320	25.320	19.279	2,562,811
2024-04-19	23.880	24.850	23.750	24.410	18.586	4,427,561
2024-04-18	24.750	24.750	23.800	24.230	18.449	2,042,390
2024-04-17	23.020	24.650	22.850	24.570	18.708	6,217,394
2024-04-16	23.150	23.500	22.850	22.930	17.459	1,114,739
2024-04-15	23.300	23.850	22.910	22.990	17.505	1,857,854
2024-04-09	23.090	23.600	22.850	23.350	17.779	1,222,811
2024-04-08	23.090	23.170	22.350	22.950	17.474	1,791,464
2024-04-04	23.450	23.450	22.800	23.030	17.535	409,269
2024-04-03	23.100	23.620	22.730	23.360	17.786	3,253,808
2024-04-02	21.390	22.890	21.000	22.790	17.352	2,263,690
2024-04-01	20.900	21.400	20.640	21.290	16.210	526,824
2024-03-29	21.190	21.200	20.550	20.740	15.792	592,802
2024-03-28	21.000	21.500	20.910	21.000	15.990	1,741,159
2024-03-27	20.250	20.850	20.000	20.720	15.776	1,884,043
2024-03-26	20.440	20.690	19.950	20.050	15.266	1,034,554
2024-03-25	20.980	20.980	19.900	20.050	15.266	817,919
2024-03-22	21.450	21.450	20.730	20.810	15.845	430,980
2024-03-21	21.480	21.480	21.000	21.210	16.149	206,513
2024-03-20	21.870	21.870	21.230	21.380	16.279	754,114
2024-03-19	22.240	22.450	21.500	21.580	16.431	710,797
2024-03-18	22.700	23.260	22.500	22.760	16.568	766,182
2024-03-15	22.480	22.800	22.450	22.680	16.510	633,321
2024-03-14	22.450	22.500	21.900	22.360	16.277	474,131
2024-03-13	22.500	22.700	22.350	22.400	16.306	299,370
2024-03-12	22.590	22.810	22.460	22.500	16.379	1,256,572
2024-03-11	22.990	22.990	22.650	22.740	16.554	620,018
2024-03-08	23.200	23.900	22.750	22.800	16.597	1,711,046
2024-03-07	23.470	23.500	22.770	22.880	16.656	3,076,176
2024-03-06	23.400	23.900	23.220	23.290	16.954	843,794
2024-03-05	23.900	23.900	23.350	23.410	17.041	597,826
2024-03-04	24.610	24.700	23.500	23.750	17.289	1,438,904
2024-03-01	23.380	24.600	23.310	24.370	17.740	1,811,448
2024-02-29	22.710	23.700	22.710	23.460	17.078	5,915,576
2024-02-28	26.010	27.120	24.310	24.310	17.697	3,735,285
2024-02-27	25.750	26.790	25.700	26.280	19.131	1,681,239
2024-02-26	24.990	26.450	24.990	25.870	18.832	1,562,824
2024-02-23	24.940	25.070	24.750	24.880	18.111	410,002
2024-02-22	24.710	25.130	24.700	24.920	18.141	378,584
2024-02-21	25.000	25.140	24.520	24.810	18.061	489,359

← NewerPage 11 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.