Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	22.260	22.880	22.200	22.280	16.219	1,740,235
2023-11-23	21.390	22.350	21.220	22.180	16.146	5,588,777
2023-11-22	20.990	21.870	20.860	21.400	15.578	2,299,486
2023-11-21	21.000	21.150	20.770	20.840	15.171	1,623,876
2023-11-20	21.240	21.300	20.800	20.910	15.222	1,290,131
2023-11-17	21.480	21.760	20.760	21.080	15.345	1,045,623
2023-11-16	21.010	21.650	20.750	21.390	15.571	1,565,471
2023-11-15	21.000	21.490	20.380	20.920	15.229	3,702,689
2023-11-14	21.990	21.990	20.800	21.090	15.353	3,270,860
2023-11-13	22.780	22.850	21.600	21.890	15.935	2,811,256
2023-11-10	22.610	23.200	22.510	22.820	16.612	4,253,172
2023-11-08	22.000	22.900	21.240	22.620	16.466	5,655,223
2023-11-07	22.950	23.000	21.750	21.950	15.979	3,724,685
2023-11-06	22.190	23.200	21.950	22.860	16.641	3,915,993
2023-11-03	20.260	21.640	20.260	21.640	15.753	6,240,291
2023-11-02	23.150	23.230	21.400	21.880	14.654	4,652,575
2023-11-01	20.290	21.610	20.070	21.610	14.473	3,280,819
2023-10-31	19.340	20.430	19.260	20.100	13.462	2,649,945
2023-10-30	18.950	19.660	18.700	19.350	12.959	3,520,964
2023-10-27	18.220	18.890	18.220	18.800	12.591	1,675,707
2023-10-26	18.900	19.330	18.340	18.480	12.377	4,851,312
2023-10-25	19.610	19.940	19.000	19.060	12.765	7,360,333
2023-10-24	18.000	19.190	17.670	19.190	12.852	15,533,330
2023-10-23	18.240	18.600	17.750	17.850	11.955	3,052,249
2023-10-20	17.150	18.370	17.100	18.160	12.162	4,680,664
2023-10-19	17.020	17.240	17.000	17.150	11.486	690,926
2023-10-18	16.850	17.400	16.850	17.100	11.452	1,242,345
2023-10-17	17.240	17.400	16.850	16.960	11.359	855,885
2023-10-16	17.300	17.500	17.000	17.070	11.432	463,428
2023-10-13	17.350	17.490	17.070	17.190	11.513	253,568
2023-10-12	17.340	17.670	17.250	17.320	11.600	282,548
2023-10-11	17.620	17.790	17.300	17.360	11.627	557,122
2023-10-10	17.510	17.920	17.410	17.600	11.787	1,801,228
2023-10-09	16.900	17.720	16.790	17.480	11.707	1,728,552
2023-10-06	17.490	17.490	16.710	17.150	11.486	1,254,123
2023-10-05	17.300	17.740	17.200	17.420	11.667	1,296,366
2023-10-04	18.030	18.200	17.300	17.590	11.781	11,208,640
2023-10-03	17.890	18.600	17.610	18.160	12.162	6,620,348
2023-10-02	17.500	18.000	17.250	17.860	11.961	4,793,413
2023-09-28	17.390	17.580	17.150	17.490	11.714	2,608,972
2023-09-27	16.750	17.680	16.650	17.450	11.687	6,477,203
2023-09-26	16.200	16.800	16.160	16.630	11.138	3,141,379
2023-09-25	16.240	16.500	16.200	16.280	10.903	2,919,502
2023-09-22	15.700	16.200	15.700	16.050	10.749	4,318,326
2023-09-21	15.180	16.100	14.970	15.780	10.568	6,789,573
2023-09-20	15.270	15.320	14.920	14.990	10.039	1,365,025
2023-09-19	14.450	15.450	14.450	15.080	10.100	6,072,990
2023-09-18	13.530	14.530	13.500	14.440	9.671	4,602,330
2023-09-15	13.860	13.940	13.480	13.520	9.055	1,364,889
2023-09-14	14.000	14.090	13.750	13.820	9.256	1,857,546
2023-09-13	14.010	14.200	13.850	13.910	9.316	2,187,467
2023-09-12	14.120	14.300	14.000	14.050	9.410	769,428
2023-09-11	14.120	14.240	14.100	14.150	9.477	430,144
2023-09-08	14.000	14.460	13.970	14.150	9.477	2,728,002
2023-09-07	14.180	14.360	13.750	14.220	9.524	2,852,189
2023-09-06	14.540	14.600	14.040	14.200	9.510	1,214,576
2023-09-05	14.520	14.740	14.490	14.520	9.725	540,089
2023-09-04	14.660	14.850	14.550	14.600	9.778	493,770
2023-09-01	14.800	14.900	14.500	14.610	9.785	360,016
2023-08-31	15.220	15.520	14.500	14.770	9.892	2,864,371

← NewerPage 13 of 21 · 1,240 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.