Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	15.200	15.690	15.130	15.320	10.260	2,465,638
2023-08-29	15.340	15.890	15.100	15.240	10.207	4,214,648
2023-08-28	15.100	15.940	14.700	15.250	10.213	16,660,619
2023-08-25	14.650	15.230	14.650	14.850	9.946	12,489,870
2023-08-24	16.600	16.600	15.420	15.420	10.327	6,011,761
2023-08-23	17.100	17.460	16.520	16.670	11.164	266,748
2023-08-22	16.250	17.290	15.100	17.050	11.419	2,222,586
2023-08-21	17.090	17.100	15.850	16.080	10.769	280,695
2023-08-18	17.450	17.990	17.000	17.130	11.472	305,967
2023-08-17	17.600	17.990	17.150	17.460	11.694	432,566
2023-08-16	18.330	18.700	17.550	17.790	11.915	657,040
2023-08-15	17.650	18.600	17.600	18.350	12.290	792,301
2023-08-11	17.400	17.800	17.010	17.480	11.707	159,702
2023-08-10	17.350	17.350	17.120	17.180	11.506	242,680
2023-08-09	17.290	17.360	17.100	17.240	11.546	65,540
2023-08-08	17.490	17.800	16.950	17.230	11.539	548,458
2023-08-07	16.800	17.320	16.500	17.110	11.459	1,179,510
2023-08-04	16.850	17.400	16.300	16.910	11.325	670,833
2023-08-03	17.000	17.490	16.110	17.020	11.399	1,386,562
2023-08-02	17.490	17.580	16.870	16.930	11.339	627,361
2023-08-01	18.010	18.050	17.300	17.360	11.627	1,562,582
2023-07-31	18.890	19.000	18.330	18.550	12.424	10,022,850
2023-07-27	18.950	19.040	18.620	18.690	12.517	9,140,833
2023-07-26	18.940	19.250	18.750	18.920	12.671	11,456,560
2023-07-25	18.980	19.100	18.630	18.760	12.564	5,562,399
2023-07-24	18.500	19.240	18.450	18.840	12.618	8,851,069
2023-07-21	18.500	18.700	18.410	18.490	12.383	3,856,789
2023-07-20	18.300	18.700	18.210	18.560	12.430	7,910,557
2023-07-19	17.700	18.480	17.700	18.240	12.216	5,442,207
2023-07-18	17.600	17.830	17.320	17.750	11.888	7,670,522
2023-07-17	17.600	17.980	17.500	17.530	11.740	4,740,677
2023-07-14	18.020	18.430	17.600	17.930	12.008	11,650,140
2023-07-13	18.540	18.550	17.970	18.040	12.082	5,620,134
2023-07-12	18.210	18.570	18.000	18.440	12.350	4,977,386
2023-07-11	18.100	18.300	18.050	18.170	12.169	3,194,916
2023-07-10	18.550	18.580	18.000	18.060	12.095	4,831,179
2023-07-07	18.500	18.950	18.400	18.490	12.383	1,117,698
2023-07-06	18.500	18.840	18.400	18.670	12.504	2,225,674
2023-07-05	18.750	19.050	18.480	18.520	12.403	4,212,278
2023-07-04	18.780	19.150	18.250	18.790	12.584	7,869,564
2023-07-03	18.990	19.090	18.250	18.790	12.584	8,028,424
2023-06-27	16.500	17.760	16.450	17.760	11.894	17,426,500
2023-06-26	15.620	16.700	15.620	16.520	11.064	4,090,073
2023-06-23	15.920	15.920	15.500	15.760	10.555	394,691
2023-06-22	16.000	16.100	15.500	15.820	10.595	1,044,807
2023-06-21	17.170	17.250	15.600	16.120	10.796	7,858,759
2023-06-20	17.240	17.380	16.770	16.810	11.258	2,736,192
2023-06-19	17.500	17.800	17.000	17.100	11.452	2,770,892
2023-06-16	17.900	17.900	17.200	17.300	11.586	1,213,130
2023-06-15	16.940	17.870	16.640	17.550	11.754	9,352,057
2023-06-14	16.890	16.940	16.550	16.840	11.278	1,824,159
2023-06-13	17.720	17.720	16.650	16.740	11.211	1,351,980
2023-06-12	16.000	17.320	15.820	16.970	11.365	5,397,617
2023-06-09	16.340	16.450	16.110	16.160	10.823	504,711
2023-06-08	16.690	16.730	16.100	16.140	10.809	1,109,490
2023-06-07	15.600	16.640	15.500	16.580	11.104	11,156,750
2023-06-06	15.800	15.800	15.450	15.480	10.367	533,399
2023-06-05	15.190	15.840	15.060	15.580	10.434	2,581,414
2023-06-02	14.660	15.100	14.660	15.020	10.059	161,017
2023-06-01	15.200	15.250	14.710	14.960	10.019	233,640

← NewerPage 14 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.