Bank Islami Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 27.000 | 27.180 | 26.450 | 26.770 | 25.350 | 305,873 |
| 2026-07-22 | 27.140 | 27.250 | 26.850 | 26.980 | 25.548 | 309,868 |
| 2026-07-21 | 27.190 | 27.420 | 27.000 | 27.140 | 25.700 | 354,980 |
| 2026-07-20 | 26.500 | 26.990 | 26.500 | 26.890 | 25.463 | 179,216 |
| 2026-07-17 | 27.120 | 27.650 | 26.900 | 27.040 | 25.605 | 473,370 |
| 2026-07-16 | 26.980 | 27.500 | 26.870 | 27.420 | 25.965 | 713,325 |
| 2026-07-15 | 26.610 | 27.090 | 26.610 | 26.810 | 25.388 | 912,008 |
| 2026-07-14 | 27.510 | 27.590 | 26.500 | 26.560 | 25.151 | 1,277,831 |
| 2026-07-13 | 27.100 | 27.890 | 27.100 | 27.650 | 26.183 | 621,673 |
| 2026-07-10 | 28.000 | 28.750 | 28.000 | 28.200 | 26.704 | 546,538 |
| 2026-07-09 | 27.900 | 28.100 | 27.490 | 28.010 | 26.524 | 974,116 |
| 2026-07-08 | 29.000 | 29.010 | 27.500 | 28.160 | 26.666 | 2,444,710 |
| 2026-07-07 | 28.430 | 29.590 | 28.200 | 29.220 | 27.670 | 5,039,681 |
| 2026-07-06 | 28.470 | 28.900 | 28.260 | 28.420 | 26.912 | 1,100,702 |
| 2026-07-03 | 28.090 | 29.700 | 27.710 | 28.470 | 26.959 | 5,450,961 |
| 2026-07-02 | 27.950 | 28.490 | 27.430 | 28.030 | 26.543 | 2,729,306 |
| 2026-07-01 | 27.010 | 27.990 | 26.900 | 27.440 | 25.984 | 4,022,548 |
| 2026-06-30 | 26.990 | 27.090 | 26.800 | 27.010 | 25.577 | 331,381 |
| 2026-06-29 | 26.550 | 26.900 | 26.530 | 26.820 | 25.397 | 352,261 |
| 2026-06-24 | 26.900 | 27.000 | 26.530 | 26.820 | 25.397 | 482,607 |
| 2026-06-23 | 27.000 | 27.250 | 26.500 | 26.620 | 25.208 | 462,765 |
| 2026-06-22 | 26.870 | 27.250 | 26.610 | 26.810 | 25.388 | 799,788 |
| 2026-06-19 | 27.330 | 27.330 | 26.510 | 26.850 | 25.425 | 817,540 |
| 2026-06-18 | 27.400 | 27.500 | 26.600 | 27.050 | 25.615 | 886,306 |
| 2026-06-17 | 27.800 | 28.000 | 26.960 | 27.370 | 25.918 | 944,613 |
| 2026-06-16 | 27.260 | 28.000 | 27.170 | 27.610 | 26.145 | 2,621,492 |
| 2026-06-15 | 26.000 | 27.000 | 25.990 | 26.680 | 25.264 | 1,714,366 |
| 2026-06-12 | 25.470 | 25.880 | 25.100 | 25.640 | 24.280 | 408,530 |
| 2026-06-11 | 25.470 | 25.560 | 25.220 | 25.470 | 24.119 | 272,271 |
| 2026-06-10 | 25.590 | 25.650 | 25.330 | 25.470 | 24.119 | 137,859 |
| 2026-06-09 | 25.370 | 25.750 | 25.370 | 25.560 | 24.204 | 218,826 |
| 2026-06-08 | 25.420 | 25.590 | 25.000 | 25.360 | 24.014 | 174,190 |
| 2026-06-05 | 25.640 | 25.650 | 25.420 | 25.540 | 24.185 | 271,314 |
| 2026-06-04 | 25.440 | 25.700 | 25.100 | 25.420 | 24.071 | 568,428 |
| 2026-06-03 | 25.120 | 25.480 | 25.120 | 25.200 | 23.863 | 194,922 |
| 2026-06-02 | 25.330 | 25.480 | 25.110 | 25.290 | 23.948 | 167,612 |
| 2026-06-01 | 25.400 | 25.440 | 25.100 | 25.350 | 24.005 | 418,353 |
| 2026-05-29 | 25.310 | 25.450 | 25.100 | 25.190 | 23.853 | 572,678 |
| 2026-05-25 | 25.240 | 25.350 | 25.120 | 25.170 | 23.835 | 637,211 |
| 2026-05-22 | 25.200 | 25.460 | 24.930 | 25.060 | 23.730 | 275,300 |
| 2026-05-21 | 25.200 | 25.390 | 24.930 | 25.000 | 23.674 | 971,951 |
| 2026-05-20 | 25.000 | 25.080 | 24.860 | 25.040 | 23.711 | 152,246 |
| 2026-05-19 | 24.680 | 25.500 | 24.680 | 24.850 | 23.532 | 300,399 |
| 2026-05-18 | 24.810 | 25.000 | 24.600 | 24.680 | 23.371 | 615,754 |
| 2026-05-15 | 25.450 | 25.450 | 24.850 | 24.940 | 23.617 | 387,303 |
| 2026-05-14 | 25.240 | 25.350 | 24.950 | 25.090 | 23.759 | 669,864 |
| 2026-05-13 | 25.040 | 25.340 | 25.000 | 25.250 | 23.910 | 381,809 |
| 2026-05-12 | 25.550 | 25.880 | 24.600 | 25.040 | 23.711 | 1,117,043 |
| 2026-05-11 | 26.000 | 26.190 | 25.420 | 25.550 | 24.194 | 880,657 |
| 2026-05-08 | 26.000 | 26.290 | 24.270 | 25.950 | 24.573 | 324,728 |
| 2026-05-07 | 26.020 | 26.450 | 25.900 | 26.130 | 24.744 | 991,997 |
| 2026-05-06 | 25.000 | 25.950 | 25.000 | 25.850 | 24.478 | 620,782 |
| 2026-05-05 | 24.500 | 25.040 | 24.500 | 24.900 | 23.579 | 248,774 |
| 2026-05-04 | 24.980 | 25.550 | 24.830 | 24.910 | 23.588 | 1,180,708 |
| 2026-04-30 | 24.990 | 25.120 | 24.500 | 24.980 | 23.655 | 822,719 |
| 2026-04-29 | 26.010 | 26.390 | 24.850 | 25.080 | 23.749 | 847,512 |
| 2026-04-28 | 26.560 | 26.560 | 25.750 | 25.950 | 24.573 | 1,092,849 |
| 2026-04-27 | 27.800 | 28.270 | 26.000 | 26.560 | 25.151 | 2,398,025 |
| 2026-04-24 | 28.000 | 28.740 | 27.600 | 28.380 | 26.874 | 654,802 |
| 2026-04-23 | 28.670 | 28.670 | 28.250 | 28.350 | 26.846 | 490,045 |
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.