Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	24.300	25.200	24.300	24.610	17.915	625,791
2024-02-19	23.800	24.900	23.300	24.620	17.922	773,680
2024-02-16	24.110	24.390	23.720	23.910	17.405	614,091
2024-02-15	24.100	24.680	23.420	24.230	17.638	2,137,243
2024-02-14	24.160	24.180	23.700	24.090	17.536	592,486
2024-02-13	23.990	24.300	23.100	23.750	17.289	1,531,441
2024-02-12	24.500	24.590	23.690	23.910	17.405	1,899,289
2024-02-09	24.890	24.890	23.700	24.530	17.857	1,313,871
2024-02-07	24.610	25.390	24.600	25.120	18.286	924,048
2024-02-06	24.510	24.940	24.410	24.570	17.886	386,408
2024-02-02	24.350	24.650	24.300	24.500	17.835	753,695
2024-02-01	24.590	24.590	24.020	24.330	17.711	923,871
2024-01-31	24.500	25.000	24.010	24.320	17.704	1,819,047
2024-01-30	24.770	25.100	24.060	24.200	17.616	959,027
2024-01-29	24.900	25.180	24.230	24.900	18.126	1,538,405
2024-01-26	25.000	25.250	24.520	24.710	17.988	1,062,289
2024-01-25	25.690	25.950	24.750	24.860	18.097	1,329,725
2024-01-24	25.000	26.220	24.880	25.530	18.585	3,114,758
2024-01-23	24.950	25.400	24.600	25.070	18.250	1,591,083
2024-01-22	24.700	25.770	24.500	24.650	17.944	2,898,812
2024-01-19	25.250	26.300	25.000	25.200	18.344	3,293,642
2024-01-18	25.820	25.820	24.650	24.970	18.177	3,020,760
2024-01-17	26.000	27.070	25.400	25.650	18.672	4,529,191
2024-01-16	23.970	26.040	23.690	25.900	18.854	7,349,304
2024-01-15	24.200	25.400	24.000	24.220	17.631	5,504,068
2024-01-12	24.000	24.440	23.500	23.930	17.420	5,529,999
2024-01-11	21.920	23.740	21.910	23.620	17.194	10,293,290
2024-01-10	22.340	22.700	21.950	22.080	16.073	1,644,643
2024-01-09	22.340	22.340	21.850	22.210	16.168	2,071,973
2024-01-08	21.400	22.170	21.300	21.970	15.993	2,447,802
2024-01-05	21.350	21.660	21.010	21.320	15.520	2,134,029
2024-01-04	21.510	21.830	21.200	21.490	15.644	1,069,472
2024-01-03	21.420	22.170	21.250	21.440	15.607	3,143,158
2024-01-02	22.690	22.700	21.250	21.420	15.593	1,690,591
2024-01-01	22.400	22.840	22.200	22.510	16.386	1,366,597
2023-12-29	21.540	22.650	21.250	22.200	16.161	3,328,542
2023-12-28	20.110	21.580	20.000	21.410	15.585	4,231,002
2023-12-27	19.490	20.190	19.000	20.070	14.610	1,706,773
2023-12-26	20.190	20.190	19.000	19.190	13.969	935,661
2023-12-22	20.340	20.600	19.930	20.100	14.632	544,955
2023-12-21	20.520	20.640	20.000	20.340	14.807	616,632
2023-12-20	20.880	21.000	19.260	20.150	14.668	7,922,903
2023-12-19	21.600	21.800	20.200	20.670	15.047	2,761,252
2023-12-18	22.240	22.450	21.620	21.680	15.782	1,071,564
2023-12-15	22.490	22.500	21.700	22.000	16.015	3,069,610
2023-12-14	21.180	22.500	21.010	22.000	16.015	6,927,858
2023-12-13	22.500	22.750	21.100	21.440	15.607	2,092,515
2023-12-12	22.300	22.740	22.250	22.330	16.255	1,214,602
2023-12-11	23.000	23.090	22.070	22.370	16.284	2,138,318
2023-12-08	22.650	23.500	21.750	22.900	16.670	4,813,448
2023-12-07	21.420	22.580	21.250	22.460	16.350	7,805,218
2023-12-06	20.400	21.270	20.150	21.040	15.316	8,579,268
2023-12-05	20.250	20.720	20.000	20.270	14.756	2,929,305
2023-12-04	20.240	20.300	20.150	20.190	14.697	1,789,376
2023-12-01	20.270	20.300	20.000	20.080	14.617	1,156,013
2023-11-30	20.690	21.000	20.000	20.080	14.617	1,244,795
2023-11-29	20.990	21.160	20.190	20.250	14.741	1,588,557
2023-11-28	21.000	21.280	20.800	20.860	15.185	1,326,244
2023-11-27	22.300	22.600	20.810	20.950	15.251	4,784,365
2023-11-24	22.260	22.880	22.200	22.280	16.219	1,740,235

← NewerPage 12 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.