Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	11.550	11.610	11.420	11.460	6.992	1,993,000
2022-09-08	11.560	11.850	11.510	11.550	7.047	95,000
2022-09-07	11.710	11.710	11.550	11.550	7.047	18,000
2022-09-06	11.750	11.940	11.600	11.620	7.089	205,500
2022-09-05	12.140	12.140	11.920	11.920	7.272	66,000
2022-09-02	11.940	12.350	11.900	12.020	7.333	1,524,000
2022-09-01	11.890	12.390	11.780	11.930	7.278	2,742,000
2022-08-31	11.510	12.000	11.510	11.930	7.278	188,000
2022-08-30	11.940	11.940	11.500	11.550	7.047	62,500
2022-08-29	11.260	11.880	11.210	11.730	7.156	65,000
2022-08-26	11.530	11.590	11.250	11.500	7.016	566,000
2022-08-25	11.800	11.990	11.620	11.700	7.138	1,182,000
2022-08-24	11.200	11.900	11.200	11.720	7.150	1,133,500
2022-08-23	11.310	11.700	11.260	11.500	7.016	268,000
2022-08-22	11.340	11.500	11.180	11.480	7.004	883,500
2022-08-19	11.060	11.550	11.000	11.400	6.955	817,000
2022-08-18	11.490	11.490	11.000	11.250	6.864	224,000
2022-08-17	11.410	11.750	10.540	11.260	6.870	267,000
2022-08-16	11.790	11.900	11.500	11.540	7.040	249,000
2022-08-15	11.410	11.740	11.250	11.570	7.059	760,500
2022-08-12	11.000	11.230	11.000	11.140	6.796	49,000
2022-08-11	11.240	11.250	11.010	11.150	6.803	168,500
2022-08-10	11.290	11.340	11.000	11.260	6.870	145,000
2022-08-05	11.180	11.600	11.000	11.160	6.809	3,130,000
2022-08-04	11.050	11.340	10.880	11.180	6.821	77,000
2022-08-03	11.050	11.450	11.000	11.010	6.717	2,778,500
2022-08-02	10.980	11.400	10.980	11.110	6.778	53,500
2022-08-01	11.040	11.150	11.000	11.000	6.711	4,000
2022-07-29	11.340	11.900	10.810	11.150	6.803	82,500
2022-07-28	10.850	11.750	10.800	11.000	6.711	63,000
2022-07-27	10.480	11.250	10.480	10.890	6.644	17,000
2022-07-26	10.500	10.640	10.380	10.500	6.406	57,500
2022-07-25	10.250	10.640	10.220	10.640	6.491	7,500
2022-07-22	10.330	10.600	10.310	10.520	6.418	21,000
2022-07-21	10.530	10.780	10.030	10.470	6.388	279,000
2022-07-20	10.800	10.890	10.710	10.760	6.565	11,500
2022-07-19	11.290	11.440	10.770	11.000	6.711	28,500
2022-07-18	11.200	11.240	10.990	11.190	6.827	64,000
2022-07-15	11.750	11.750	11.260	11.350	6.925	11,500
2022-07-14	12.480	12.480	11.500	11.580	7.065	105,000
2022-07-13	12.450	12.450	11.500	11.780	7.187	74,000
2022-07-07	11.970	11.970	11.970	11.970	7.303	500
2022-07-06	11.990	11.990	11.400	11.890	7.254	11,500
2022-07-05	11.900	11.900	11.500	11.540	7.040	25,000
2022-07-04	12.500	12.500	11.990	11.990	7.315	3,000
2022-07-01	11.990	11.990	11.750	11.820	7.211	4,500
2022-06-30	11.890	12.250	11.500	12.040	7.346	1,012,000
2022-06-29	11.900	11.900	11.250	11.780	7.187	151,500
2022-06-28	11.920	11.920	11.410	11.410	6.961	21,500
2022-06-27	10.840	11.730	10.840	11.620	7.089	19,000
2022-06-24	12.200	12.200	10.800	10.870	6.632	163,000
2022-06-23	11.980	11.990	11.800	11.800	7.199	11,000
2022-06-22	11.950	11.950	11.210	11.830	7.217	21,500
2022-06-21	11.900	12.080	10.750	11.480	7.004	27,500
2022-06-20	12.000	12.200	11.000	11.080	6.760	236,500
2022-06-17	11.240	12.100	11.240	11.600	7.077	109,000
2022-06-16	11.300	11.450	10.910	11.220	6.845	146,000
2022-06-15	11.190	11.400	11.000	11.000	6.711	100,500
2022-06-14	11.100	11.100	10.820	11.000	6.711	85,500
2022-06-13	11.500	11.500	11.250	11.250	6.864	512,500

← NewerPage 18 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.