Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	12.200	12.340	12.160	12.260	7.480	58,500
2023-02-24	12.440	12.440	12.130	12.200	7.443	112,000
2023-02-23	12.550	12.590	12.400	12.420	7.577	2,960,500
2023-02-22	12.790	13.090	12.600	12.670	7.730	1,482,500
2023-02-21	12.800	12.800	12.600	12.700	7.748	107,500
2023-02-20	13.440	13.440	12.700	12.780	7.797	367,500
2023-02-17	13.690	13.890	13.100	13.200	8.053	7,351,000
2023-02-16	13.490	13.890	13.220	13.270	8.096	620,500
2023-02-15	13.000	13.350	13.000	13.280	8.102	264,000
2023-02-14	12.810	13.090	12.760	13.000	7.931	332,000
2023-02-13	13.190	13.230	12.810	13.030	7.950	105,000
2023-02-10	12.750	13.100	12.750	13.000	7.931	1,590,000
2023-02-09	12.700	13.200	12.700	12.990	7.925	334,500
2023-02-08	12.010	12.740	12.000	12.550	7.657	834,500
2023-02-07	12.270	12.270	11.980	12.000	7.321	303,500
2023-02-06	12.740	12.750	12.040	12.270	7.486	956,500
2023-02-03	12.890	13.000	12.260	12.490	7.620	750,500
2023-02-02	12.520	12.950	12.520	12.760	7.785	25,500
2023-02-01	12.730	13.050	12.670	12.890	7.864	50,000
2023-01-31	12.770	12.800	12.670	12.750	7.779	135,000
2023-01-30	12.900	12.900	12.320	12.470	7.608	233,500
2023-01-27	13.230	13.350	12.900	12.990	7.925	431,000
2023-01-26	13.000	13.500	12.900	13.370	8.157	1,036,500
2023-01-25	13.240	13.390	12.900	13.060	7.968	1,339,500
2023-01-24	12.850	13.200	12.700	13.070	7.974	328,500
2023-01-23	13.450	13.450	12.650	12.730	7.767	643,000
2023-01-20	13.210	13.210	13.100	13.200	8.053	86,000
2023-01-19	13.100	13.350	13.100	13.210	8.059	871,500
2023-01-18	13.020	13.200	12.750	13.100	7.992	2,042,500
2023-01-17	13.690	13.690	12.850	13.010	7.937	3,081,500
2023-01-16	14.150	14.150	13.500	13.530	8.255	187,500
2023-01-13	13.000	14.020	12.900	14.020	8.554	6,312,000
2023-01-12	12.930	13.310	12.930	13.020	7.943	629,500
2023-01-11	12.900	13.000	12.750	12.910	7.876	164,500
2023-01-10	13.300	13.300	12.750	12.920	7.882	2,126,000
2023-01-09	13.170	13.170	12.760	12.760	7.785	219,000
2023-01-06	13.250	13.480	13.100	13.210	8.059	510,000
2023-01-05	13.550	13.750	13.250	13.310	8.120	7,361,500
2023-01-04	13.970	13.980	13.660	13.700	8.358	421,000
2023-01-03	14.100	14.200	13.660	13.890	8.474	426,000
2023-01-02	13.800	13.850	13.440	13.750	8.389	308,500
2022-12-30	14.070	14.250	13.020	13.360	8.151	2,262,000
2022-12-29	14.190	14.390	13.730	14.070	8.584	319,500
2022-12-28	14.300	14.320	13.410	13.740	8.383	723,000
2022-12-27	14.350	14.450	14.120	14.450	8.816	257,000
2022-12-26	14.250	14.340	14.250	14.280	8.712	45,000
2022-12-23	14.160	14.350	14.000	14.280	8.712	70,000
2022-12-22	14.740	14.750	14.250	14.520	8.859	208,000
2022-12-21	14.510	14.730	14.300	14.440	8.810	1,498,500
2022-12-20	14.770	14.900	13.790	14.430	8.804	2,147,500
2022-12-19	15.000	15.020	14.800	14.900	9.090	138,500
2022-12-16	15.440	15.500	14.700	15.250	9.304	2,567,000
2022-12-15	15.120	15.200	14.600	14.950	9.121	155,000
2022-12-14	15.000	15.300	14.810	15.130	9.231	949,500
2022-12-13	14.330	15.100	14.250	15.010	9.158	1,133,000
2022-12-12	14.330	14.500	14.200	14.440	8.810	200,000
2022-12-09	14.550	14.580	14.200	14.450	8.816	785,000
2022-12-08	14.740	14.940	14.500	14.700	8.968	393,500
2022-12-07	14.500	14.900	14.300	14.740	8.993	429,000
2022-12-06	14.460	14.500	14.100	14.350	8.755	1,747,000

← NewerPage 16 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.