Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	28.670	28.670	28.250	28.350	26.846	490,045
2026-04-22	28.700	28.790	28.250	28.700	27.177	426,019
2026-04-21	28.940	29.180	28.600	28.870	27.338	514,341
2026-04-20	28.900	29.990	28.270	28.630	27.111	4,093,920
2026-04-17	28.700	30.480	28.490	30.040	28.446	3,639,845
2026-04-16	28.600	28.900	28.050	28.570	27.054	572,418
2026-04-15	28.690	29.470	28.100	28.450	26.940	1,709,554
2026-04-14	26.410	27.960	26.410	27.700	26.230	834,905
2026-04-13	27.000	27.000	26.000	26.220	24.829	623,867
2026-04-10	27.440	28.060	27.120	27.900	26.420	1,694,778
2026-04-09	27.390	27.390	26.500	27.040	25.605	1,724,014
2026-04-08	26.730	27.330	25.700	27.160	25.719	2,843,227
2026-04-07	24.400	24.970	24.350	24.850	23.532	491,304
2026-04-06	24.360	24.750	24.200	24.420	23.124	732,579
2026-04-03	23.820	24.440	23.820	24.360	23.068	302,675
2026-04-02	24.390	24.750	24.000	24.220	22.935	349,953
2026-04-01	24.950	24.970	24.270	24.700	23.389	874,433
2026-03-31	24.240	24.400	23.960	24.240	22.954	185,710
2026-03-30	24.980	24.980	23.610	23.950	22.679	348,972
2026-03-27	24.680	24.750	24.020	24.470	23.172	294,636
2026-03-26	24.980	24.980	24.350	24.690	23.380	433,363
2026-03-25	25.090	25.090	24.400	24.890	23.569	828,345
2026-03-24	24.800	25.090	24.450	24.560	23.257	415,296
2026-03-19	24.000	24.950	23.800	24.380	23.086	1,128,006
2026-03-18	24.830	25.050	24.510	24.810	22.310	1,098,680
2026-03-17	25.250	25.490	24.300	24.620	22.139	520,334
2026-03-16	26.500	26.550	25.450	25.590	23.011	1,335,229
2026-03-13	26.100	26.890	26.000	26.330	23.677	359,218
2026-03-12	26.000	26.330	25.950	26.210	23.569	647,051
2026-03-11	25.430	26.240	25.430	25.900	23.290	1,313,630
2026-03-10	26.410	26.410	25.400	25.430	22.867	681,882
2026-03-09	25.470	25.470	23.600	24.010	21.591	1,048,224
2026-03-06	26.600	26.610	25.690	25.930	23.317	457,189
2026-03-05	25.510	26.890	25.500	26.580	23.902	782,885
2026-03-04	25.000	26.000	24.500	25.340	22.787	337,640
2026-03-03	24.100	24.950	23.900	24.670	22.184	484,221
2026-03-02	25.100	26.400	24.940	24.950	22.436	1,190,211
2026-02-27	27.500	29.000	27.490	27.710	24.918	425,627
2026-02-26	27.970	28.200	26.900	27.770	24.972	810,113
2026-02-25	29.000	29.100	27.500	27.700	24.909	771,980
2026-02-24	28.490	29.190	27.650	28.780	25.880	503,057
2026-02-23	28.660	29.490	28.020	28.230	25.385	346,464
2026-02-20	29.800	29.800	28.200	28.640	25.754	945,200
2026-02-19	30.900	30.900	29.010	29.800	26.797	498,299
2026-02-18	30.000	32.440	30.000	30.620	27.534	1,682,031
2026-02-17	30.750	31.490	29.780	29.910	26.896	913,370
2026-02-16	31.540	31.920	29.800	30.640	27.552	577,595
2026-02-13	31.560	31.980	31.150	31.540	28.362	282,561
2026-02-12	31.950	32.000	31.450	31.560	28.380	373,050
2026-02-11	31.600	31.950	31.000	31.750	28.551	463,107
2026-02-10	32.650	32.710	31.500	31.590	28.407	524,800
2026-02-09	32.980	33.060	32.400	32.530	29.252	498,692
2026-02-06	33.000	33.250	31.900	32.670	29.378	1,290,606
2026-02-04	32.420	33.300	32.310	33.230	29.881	643,268
2026-02-03	32.080	32.500	32.000	32.360	29.099	161,960
2026-02-02	31.830	32.150	31.610	32.070	28.838	481,731
2026-01-30	32.300	32.690	31.720	31.790	28.587	609,767
2026-01-29	32.540	32.700	32.090	32.130	28.892	308,203
2026-01-28	32.900	32.900	32.450	32.530	29.252	222,815
2026-01-27	32.790	32.900	32.510	32.660	29.369	339,069

← NewerPage 3 of 21 · 1,239 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.