Bank Islami Pakistan Ltd historical data

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

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

← NewerPage 2 of 21 · 1,241 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.