Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	15.350	15.350	14.800	14.940	10.006	412,657
2023-05-30	15.250	15.250	15.000	15.240	10.207	501,155
2023-05-29	15.750	15.750	15.000	15.110	10.120	636,261
2023-05-26	15.710	15.950	15.430	15.600	10.448	669,441
2023-05-25	15.870	15.930	15.700	15.850	10.615	141,773
2023-05-24	16.000	16.000	15.530	15.930	10.669	376,782
2023-05-23	16.090	16.240	15.900	16.010	10.722	647,003
2023-05-22	15.750	16.400	15.250	16.080	10.769	4,580,046
2023-05-19	14.260	15.500	14.260	15.380	10.300	3,476,855
2023-05-18	14.790	14.790	14.250	14.420	9.658	697,604
2023-05-17	15.160	15.190	14.500	14.560	9.751	915,410
2023-05-16	15.580	15.600	15.100	15.160	10.153	820,848
2023-05-15	15.400	15.490	15.140	15.410	10.321	330,880
2023-05-12	15.200	15.400	15.080	15.340	10.274	220,760
2023-05-11	15.410	15.500	15.150	15.230	10.200	345,930
2023-05-10	15.130	15.350	15.010	15.270	10.227	369,308
2023-05-09	15.210	15.300	15.000	15.130	10.133	572,351
2023-05-08	15.750	15.770	15.310	15.380	10.300	2,345,361
2023-05-05	15.420	15.900	14.620	15.660	10.488	5,687,000
2023-05-04	16.400	16.400	15.300	15.390	10.307	8,543,000
2023-05-03	15.990	15.990	15.990	15.990	10.709	2,028,500
2023-05-02	14.880	14.880	14.880	14.880	9.966	4,880,500
2023-04-28	13.850	13.850	13.850	13.850	9.276	310,500
2023-04-27	12.850	12.850	12.850	12.850	8.606	471,500
2023-04-26	10.980	11.850	10.920	11.850	7.936	5,584,000
2023-04-20	10.890	10.900	10.600	10.850	7.267	1,411,000
2023-04-19	10.860	11.060	10.820	10.890	7.293	1,933,500
2023-04-18	10.500	10.900	10.500	10.880	7.287	1,492,500
2023-04-17	10.610	10.820	10.430	10.740	7.193	2,094,500
2023-04-13	10.410	10.690	10.290	10.600	7.099	3,774,000
2023-04-12	10.010	10.500	10.000	10.390	6.959	1,709,000
2023-04-11	9.660	10.080	9.620	9.990	6.691	734,500
2023-04-10	9.760	9.820	9.710	9.730	6.517	501,500
2023-04-07	9.750	9.770	9.720	9.760	6.537	222,500
2023-04-06	9.740	9.770	9.650	9.700	6.496	116,000
2023-04-05	9.660	9.740	9.530	9.690	6.490	36,500
2023-04-04	9.740	9.800	9.650	9.660	6.470	110,500
2023-04-03	9.740	9.780	9.600	9.650	6.463	603,000
2023-03-31	9.650	9.750	9.500	9.680	6.483	570,500
2023-03-30	9.410	9.650	9.350	9.650	6.463	2,894,500
2023-03-29	9.200	9.590	9.170	9.460	6.336	1,620,500
2023-03-28	9.400	9.450	9.170	9.190	6.155	625,000
2023-03-27	9.800	9.840	9.300	9.380	6.282	592,000
2023-03-24	9.580	9.580	9.400	9.490	6.356	183,000
2023-03-22	10.100	10.240	9.510	9.580	6.416	1,983,500
2023-03-21	10.410	10.420	9.910	10.000	6.697	3,443,000
2023-03-20	11.020	11.510	11.010	11.230	6.851	5,405,500
2023-03-17	10.950	11.250	10.900	11.010	6.717	4,775,000
2023-03-16	10.700	11.030	10.700	10.820	6.601	3,314,000
2023-03-15	10.550	10.730	10.550	10.630	6.485	625,500
2023-03-14	10.560	10.700	10.500	10.550	6.437	1,646,000
2023-03-13	10.550	10.750	10.500	10.550	6.437	1,974,000
2023-03-10	10.530	10.740	10.530	10.570	6.449	1,408,500
2023-03-09	10.670	10.750	10.550	10.590	6.461	658,000
2023-03-08	10.790	10.880	10.500	10.550	6.437	2,750,000
2023-03-07	10.560	10.750	10.350	10.590	6.461	3,969,500
2023-03-06	11.300	11.300	10.310	10.510	6.412	5,444,000
2023-03-03	11.650	12.250	10.870	11.070	6.754	15,739,000
2023-03-02	12.520	12.600	11.620	11.830	7.217	4,146,500
2023-03-01	12.500	12.800	12.200	12.520	7.638	5,883,500

← NewerPage 15 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.