Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	12.650	12.650	12.000	12.000	7.321	1,500
2022-06-09	12.000	12.100	11.810	12.000	7.321	140,000
2022-06-08	12.280	12.300	12.020	12.100	7.382	24,000
2022-06-07	12.390	12.390	12.200	12.200	7.443	5,500
2022-06-06	11.500	12.230	11.500	12.220	7.455	6,500
2022-06-03	12.100	12.100	11.500	11.970	7.303	60,000
2022-06-02	12.240	12.240	12.010	12.080	7.370	59,500
2022-06-01	12.210	12.500	12.200	12.400	7.565	55,000
2022-05-31	12.190	12.650	12.100	12.520	7.638	173,000
2022-05-30	12.890	12.890	12.160	12.180	7.431	9,000
2022-05-27	12.390	12.550	12.250	12.430	7.583	5,630,000
2022-05-26	11.950	12.380	11.850	11.940	7.285	202,000
2022-05-25	11.520	11.940	11.500	11.920	7.272	321,500
2022-05-24	12.000	12.020	11.400	11.780	7.187	138,000
2022-05-23	11.760	12.000	11.750	11.980	7.309	136,500
2022-05-20	12.200	12.200	12.000	12.000	7.321	603,000
2022-05-19	12.450	12.450	12.250	12.250	7.474	3,500
2022-05-18	12.250	12.540	12.240	12.500	7.626	7,000
2022-05-17	12.850	13.250	12.100	12.240	7.468	112,500
2022-05-16	12.600	12.600	12.160	12.330	7.522	82,000
2022-05-13	12.740	12.990	12.700	12.730	7.767	10,000
2022-05-12	12.250	13.240	12.250	12.790	7.803	119,500
2022-05-11	12.250	12.550	12.210	12.530	7.644	69,000
2022-05-10	12.550	13.000	12.490	12.580	7.675	937,500
2022-05-09	13.010	13.140	12.550	12.550	7.657	1,251,000
2022-05-06	13.210	13.250	13.000	13.140	8.017	1,173,000
2022-04-28	13.300	13.300	12.910	13.160	8.029	657,500
2022-04-27	13.150	13.200	13.080	13.120	8.004	26,500
2022-04-26	13.100	13.250	13.100	13.200	8.053	1,047,500
2022-04-25	13.340	13.390	12.910	13.100	7.992	80,000
2022-04-22	13.590	13.590	13.000	13.000	7.931	45,500
2022-04-21	13.100	13.230	13.000	13.040	7.956	538,500
2022-04-20	13.170	13.300	13.000	13.120	8.004	3,660,500
2022-04-19	13.190	13.190	12.890	12.900	7.870	554,500
2022-04-18	12.450	13.240	12.450	13.000	7.931	154,500
2022-04-15	13.340	13.340	13.030	13.210	8.059	308,500
2022-04-14	13.150	13.350	13.010	13.230	8.072	403,000
2022-04-13	13.110	13.250	13.010	13.140	8.017	367,000
2022-04-12	13.400	13.440	12.950	13.250	8.084	414,500
2022-04-11	13.350	13.450	13.000	13.300	8.114	908,000
2022-04-08	12.650	13.100	12.650	13.010	7.937	1,878,500
2022-04-07	12.300	12.600	12.300	12.580	7.675	3,602,500
2022-04-06	12.200	12.900	12.200	12.710	7.754	91,000
2022-04-05	12.400	12.500	12.200	12.200	7.443	230,500
2022-04-04	12.170	12.800	12.110	12.170	7.425	362,000
2022-04-01	12.490	13.000	12.490	12.800	7.809	1,927,000
2022-03-31	12.440	12.990	12.350	12.670	7.730	5,027,000
2022-03-30	10.710	12.130	10.610	12.130	7.400	7,666,000
2022-03-29	11.050	11.150	11.010	11.130	6.790	55,000
2022-03-28	10.810	11.000	10.810	10.980	6.699	76,000
2022-03-25	11.260	11.260	10.810	10.900	6.650	44,500
2022-03-22	10.750	10.950	10.710	10.860	6.626	15,500
2022-03-21	10.980	10.980	10.800	10.880	6.638	112,500
2022-03-18	10.760	10.900	10.500	10.760	6.565	489,500
2022-03-17	11.000	11.140	10.900	11.010	6.717	1,141,500
2022-03-16	10.700	11.390	10.700	11.000	6.711	1,992,500
2022-03-15	10.640	10.840	10.500	10.550	6.437	29,500
2022-03-14	10.600	10.690	10.300	10.670	6.510	104,000
2022-03-11	10.510	10.790	10.210	10.640	6.491	68,500
2022-03-10	11.180	11.490	10.700	10.770	6.571	601,000

← NewerPage 19 of 21 · 1,244 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.