Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	10.710	11.080	10.650	11.000	6.711	496,000
2022-03-08	10.200	11.180	10.150	10.690	6.522	1,594,000
2022-03-07	11.120	11.120	10.120	10.180	6.211	870,000
2022-03-04	11.440	11.440	11.050	11.120	6.784	15,000
2022-03-03	11.200	11.450	11.000	11.240	6.857	251,500
2022-03-02	11.210	11.500	10.500	11.450	6.986	69,500
2022-03-01	11.650	11.650	11.360	11.400	6.955	287,000
2022-02-28	11.750	11.990	11.400	11.700	7.138	129,500
2022-02-25	12.480	12.480	11.200	11.320	6.906	821,500
2022-02-24	12.050	12.450	11.600	11.710	7.144	235,000
2022-02-23	11.530	12.490	11.530	12.450	7.596	460,500
2022-02-22	12.300	12.300	11.750	12.050	7.352	725,000
2022-02-21	12.700	12.790	12.520	12.550	7.657	21,500
2022-02-18	12.840	12.840	12.370	12.510	7.632	27,500
2022-02-17	12.800	12.880	12.780	12.800	7.809	355,500
2022-02-16	12.900	12.900	12.600	12.800	7.809	1,423,000
2022-02-15	12.510	12.870	12.410	12.610	7.693	167,000
2022-02-14	12.810	12.970	12.500	12.810	7.815	14,000
2022-02-11	13.000	13.000	12.710	12.970	7.913	94,000
2022-02-10	13.480	13.480	12.700	12.780	7.797	1,279,500
2022-02-09	13.350	13.400	13.210	13.360	8.151	17,500
2022-02-08	13.320	13.390	13.200	13.300	8.114	604,500
2022-02-07	13.520	13.520	13.010	13.500	8.236	212,000
2022-02-04	13.690	13.700	13.410	13.500	8.236	388,000
2022-02-03	13.490	13.650	13.270	13.590	8.291	441,000
2022-02-02	13.310	13.640	13.310	13.400	8.175	277,000
2022-02-01	13.250	13.640	13.200	13.500	8.236	527,000
2022-01-31	13.530	13.740	13.200	13.240	8.078	174,500
2022-01-28	13.950	13.950	13.250	13.500	8.236	1,918,000
2022-01-27	12.970	13.690	12.750	13.310	8.120	1,812,000
2022-01-26	12.500	13.000	12.460	12.690	7.742	1,673,000
2022-01-25	12.600	12.800	12.410	12.450	7.596	37,000
2022-01-24	12.520	12.600	12.400	12.600	7.687	32,500
2022-01-21	12.750	12.750	12.420	12.540	7.651	50,000
2022-01-20	12.500	12.500	12.100	12.270	7.486	99,500
2022-01-19	12.610	12.710	12.400	12.490	7.620	399,000
2022-01-18	12.670	12.750	12.670	12.700	7.748	63,000
2022-01-17	12.720	12.720	12.600	12.690	7.742	115,500
2022-01-14	13.040	13.040	12.700	12.720	7.760	417,500
2022-01-13	12.940	12.990	12.800	12.950	7.901	91,000
2022-01-12	12.750	13.100	12.750	12.940	7.895	352,000
2022-01-11	13.440	13.440	12.950	13.000	7.931	655,500
2022-01-10	12.750	13.400	12.750	13.160	8.029	498,000
2022-01-07	12.510	12.780	12.510	12.720	7.760	15,000
2022-01-06	12.700	12.750	12.600	12.700	7.748	78,000
2022-01-05	12.990	13.000	12.700	12.720	7.760	503,500
2022-01-04	12.990	13.060	12.790	12.850	7.840	264,000
2022-01-03	12.900	13.050	12.720	12.900	7.870	75,000
2021-12-31	12.970	13.200	12.570	12.810	7.815	109,500
2021-12-30	13.000	13.090	12.810	12.910	7.876	85,000
2021-12-29	13.240	13.240	12.500	12.910	7.876	123,000
2021-12-28	13.000	13.240	12.620	13.030	7.950	88,000
2021-12-27	13.250	13.250	12.800	13.150	8.023	59,500
2021-12-24	13.150	13.480	13.150	13.200	8.053	1,335,000
2021-12-23	13.590	13.590	13.100	13.180	8.041	209,500
2021-12-22	13.790	13.790	13.280	13.520	8.248	67,500
2021-12-21	13.850	13.850	13.300	13.500	8.236	227,000
2021-12-20	13.490	13.500	13.300	13.420	8.187	268,000
2021-12-17	13.240	13.490	13.240	13.440	8.200	123,000
2021-12-16	13.500	13.740	13.250	13.280	8.102	99,500

← NewerPage 20 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.