Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	14.460	14.500	14.100	14.350	8.755	1,747,000
2022-12-05	14.600	14.750	14.400	14.500	8.846	1,013,500
2022-12-02	15.000	15.000	14.500	14.720	8.981	428,500
2022-12-01	14.820	15.200	14.820	14.990	9.145	585,000
2022-11-30	14.800	14.990	14.760	14.800	9.029	83,000
2022-11-29	14.800	15.090	14.760	14.840	9.054	228,000
2022-11-28	15.100	15.100	14.750	14.950	9.121	1,525,000
2022-11-25	15.300	15.400	14.820	15.310	9.341	958,500
2022-11-24	15.490	15.790	15.200	15.320	9.347	1,563,000
2022-11-23	14.650	15.740	14.650	15.470	9.438	8,623,000
2022-11-22	13.940	14.930	13.900	14.650	8.938	7,744,500
2022-11-21	13.500	13.950	13.500	13.890	8.474	552,000
2022-11-18	14.190	14.190	13.400	13.530	8.255	1,343,000
2022-11-17	13.500	14.220	13.500	13.920	8.493	17,130,000
2022-11-16	12.530	13.230	12.530	13.230	8.072	7,904,000
2022-11-15	12.250	12.490	12.100	12.230	7.461	1,931,500
2022-11-14	11.750	12.250	11.700	12.220	7.455	1,054,500
2022-11-11	12.250	12.490	11.810	11.960	7.297	905,000
2022-11-10	12.000	12.200	11.710	11.810	7.205	1,329,500
2022-11-08	11.150	12.110	11.140	11.710	7.144	3,348,500
2022-11-07	10.810	11.200	10.780	11.110	6.778	368,500
2022-11-04	10.840	10.900	10.700	10.740	6.552	274,000
2022-11-03	10.710	10.930	10.710	10.900	6.650	233,500
2022-11-02	10.860	10.990	10.700	10.700	6.528	956,500
2022-11-01	10.990	11.050	10.820	10.970	6.693	348,000
2022-10-31	10.860	11.250	10.850	10.950	6.681	364,000
2022-10-28	10.600	11.100	10.570	10.660	6.504	510,500
2022-10-27	10.750	11.000	10.700	10.700	6.528	1,461,000
2022-10-26	10.510	11.200	10.300	10.680	6.516	3,378,500
2022-10-25	10.800	10.800	10.800	10.800	6.589	500
2022-10-24	10.930	10.930	10.580	10.800	6.589	84,500
2022-10-21	10.500	11.000	10.500	10.990	6.705	70,000
2022-10-20	10.710	10.830	10.700	10.770	6.571	55,000
2022-10-19	10.970	10.970	10.710	10.730	6.546	115,500
2022-10-18	11.090	11.090	10.720	10.800	6.589	104,000
2022-10-17	10.860	10.950	10.530	10.950	6.681	9,500
2022-10-14	10.990	11.050	10.800	10.900	6.650	78,500
2022-10-13	10.880	10.990	10.780	10.880	6.638	3,500
2022-10-12	10.820	10.850	10.820	10.850	6.620	1,000
2022-10-11	10.990	11.000	10.890	10.900	6.650	31,000
2022-10-10	10.860	11.230	10.820	11.030	6.729	22,000
2022-10-06	10.840	11.480	10.840	11.200	6.833	518,500
2022-10-05	10.890	11.010	10.600	10.610	6.473	342,000
2022-10-04	11.000	11.000	10.810	10.900	6.650	156,000
2022-10-03	10.890	11.000	10.890	11.000	6.711	82,500
2022-09-30	10.570	11.000	10.570	10.710	6.534	338,000
2022-09-29	11.470	11.470	10.950	11.140	6.796	115,000
2022-09-28	10.980	11.500	10.500	11.300	6.894	160,000
2022-09-27	10.900	10.900	10.900	10.900	6.650	1,000
2022-09-26	10.520	10.950	10.520	10.890	6.644	2,500
2022-09-23	10.790	11.100	10.750	10.750	6.559	16,000
2022-09-22	11.200	11.250	10.750	10.870	6.632	554,500
2022-09-21	11.490	11.500	10.820	11.010	6.717	75,500
2022-09-20	11.210	11.410	11.150	11.200	6.833	43,000
2022-09-19	11.400	11.480	11.100	11.250	6.864	14,000
2022-09-16	11.490	11.500	11.400	11.400	6.955	70,000
2022-09-15	11.490	11.520	11.310	11.500	7.016	294,500
2022-09-14	11.400	11.490	11.400	11.460	6.992	13,500
2022-09-13	11.340	11.500	11.340	11.500	7.016	525,500
2022-09-12	11.790	11.790	11.500	11.510	7.022	10,500

← NewerPage 17 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.