Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	13.390	13.500	13.000	13.460	8.212	286,500
2021-12-14	12.600	13.490	12.600	13.150	8.023	69,000
2021-12-13	12.890	12.890	12.520	12.660	7.724	149,000
2021-12-10	12.740	12.920	12.500	12.800	7.809	60,500
2021-12-09	13.490	13.500	12.700	12.730	7.767	737,500
2021-12-08	13.550	13.800	13.300	13.380	8.163	164,000
2021-12-07	13.330	13.590	13.330	13.550	8.267	142,500
2021-12-06	13.000	13.390	13.000	13.160	8.029	746,500
2021-12-03	12.900	13.200	12.750	13.050	7.962	1,182,500
2021-12-02	13.540	13.700	12.530	12.690	7.742	2,646,500
2021-12-01	13.900	14.000	13.460	13.540	8.261	813,500
2021-11-30	14.000	14.090	13.760	13.890	8.474	240,500
2021-11-29	13.650	14.130	13.600	13.990	8.535	1,801,500
2021-11-26	14.350	14.550	13.650	13.860	8.456	1,666,000
2021-11-25	14.010	14.490	14.010	14.220	8.676	146,000
2021-11-24	14.900	14.900	14.300	14.390	8.779	707,000
2021-11-23	15.190	15.440	14.650	14.810	9.035	588,500
2021-11-22	15.500	15.910	15.050	15.100	9.212	4,376,000
2021-11-19	14.790	15.490	14.750	15.020	9.164	3,442,000
2021-11-18	14.200	14.750	13.930	14.550	8.877	2,591,000
2021-11-17	13.710	14.040	13.650	14.010	8.547	655,000
2021-11-16	13.800	13.800	13.410	13.650	8.328	350,000
2021-11-15	13.550	13.800	13.550	13.800	8.419	46,500
2021-11-12	13.970	14.160	13.520	13.810	8.425	287,500
2021-11-11	14.180	14.180	13.950	13.970	8.523	139,500
2021-11-10	14.000	14.220	14.000	14.000	8.541	139,000
2021-11-09	14.260	14.300	13.750	14.200	8.663	2,294,000
2021-11-08	14.190	14.370	14.000	14.260	8.700	833,000
2021-11-05	14.010	14.310	14.010	14.200	8.663	1,742,500
2021-11-04	14.000	14.450	13.900	14.080	8.590	4,998,500
2021-11-03	13.630	14.050	13.620	13.930	8.499	4,988,500
2021-11-02	13.750	13.860	13.580	13.630	8.316	206,500
2021-11-01	13.600	13.830	13.600	13.750	8.389	364,500
2021-10-29	13.740	13.850	13.520	13.610	8.303	211,500
2021-10-28	13.610	13.850	13.500	13.670	8.340	272,500
2021-10-27	13.790	13.880	13.590	13.750	8.389	121,500
2021-10-26	13.600	13.890	13.560	13.800	8.419	366,000
2021-10-25	13.790	13.790	13.510	13.600	8.297	41,500
2021-10-22	13.780	13.850	13.530	13.700	8.358	428,000
2021-10-21	13.480	14.050	13.290	13.780	8.407	3,812,500
2021-10-20	13.600	13.750	13.250	13.360	8.151	882,500
2021-10-18	13.500	13.540	13.460	13.500	8.236	80,000
2021-10-15	13.490	13.680	13.490	13.630	8.316	1,813,000
2021-10-14	13.360	13.750	13.340	13.570	8.279	1,353,000

← NewerPage 21 of 21 · 1,244 trading days

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.