Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	33.020	33.430	32.650	32.820	29.513	402,767
2026-01-22	33.120	33.350	32.700	32.840	29.531	810,093
2026-01-21	33.500	33.500	33.080	33.120	29.783	390,760
2026-01-20	33.350	33.600	33.150	33.220	29.872	652,739
2026-01-19	33.650	33.900	33.010	33.290	29.935	660,346
2026-01-16	33.300	33.870	33.300	33.450	30.079	552,934
2026-01-15	33.550	33.900	33.440	33.490	30.115	785,038
2026-01-14	33.990	34.500	33.340	33.500	30.124	2,037,989
2026-01-13	33.390	33.650	33.020	33.280	29.926	855,938
2026-01-12	33.400	33.490	33.100	33.220	29.872	406,784
2026-01-09	33.830	33.890	33.060	33.450	30.079	1,254,475
2026-01-08	34.250	34.400	33.700	33.830	30.421	1,268,200
2026-01-07	34.500	34.600	34.150	34.230	30.781	920,948
2026-01-06	34.420	34.500	33.650	34.350	30.889	1,152,280
2026-01-05	33.650	34.630	33.650	34.200	30.754	2,186,020
2026-01-02	32.980	33.980	32.900	33.650	30.259	1,866,593
2026-01-01	33.060	33.140	32.810	32.980	29.657	675,406
2025-12-31	32.990	33.130	32.000	32.970	29.648	516,987
2025-12-30	32.860	33.090	32.750	32.910	29.594	469,433
2025-12-29	33.100	33.390	32.800	32.860	29.549	918,251
2025-12-26	33.300	33.550	32.980	33.090	29.756	929,608
2025-12-24	33.390	33.500	33.000	33.310	29.953	399,799
2025-12-23	33.190	34.000	32.950	33.050	29.720	610,023
2025-12-22	33.840	34.000	33.100	33.190	29.846	627,105
2025-12-19	34.050	34.390	33.500	33.640	30.250	800,580
2025-12-18	33.700	35.020	33.700	34.040	30.610	2,176,919
2025-12-17	33.900	33.900	33.300	33.660	30.268	452,338
2025-12-16	33.500	33.980	33.100	33.790	30.385	788,030
2025-12-15	34.030	34.030	33.600	33.820	30.412	685,697
2025-12-12	34.200	35.000	33.500	33.900	30.484	2,516,549
2025-12-11	35.610	35.840	34.110	34.470	30.997	1,696,178
2025-12-10	33.500	35.900	33.500	35.430	31.860	4,421,660
2025-12-09	32.040	33.420	32.000	33.240	29.890	1,459,784
2025-12-08	32.190	32.450	31.990	32.050	28.820	265,906
2025-12-05	32.200	32.500	32.000	32.030	28.802	408,411
2025-12-04	32.100	32.250	31.800	32.070	28.838	256,285
2025-12-03	32.210	32.390	31.810	32.010	28.784	458,497
2025-12-02	31.150	32.620	31.050	32.090	28.856	2,082,268
2025-12-01	30.800	31.220	30.800	31.080	27.948	475,463
2025-11-28	31.280	31.280	30.810	30.940	27.822	457,870
2025-11-27	30.660	31.150	30.660	30.860	27.750	448,812
2025-11-26	30.850	30.990	30.500	30.650	27.561	442,756
2025-11-25	31.300	31.300	30.790	30.810	27.705	292,575
2025-11-24	30.820	31.500	30.790	30.910	27.795	370,707
2025-11-21	30.920	31.000	30.610	30.790	27.687	228,377
2025-11-20	30.900	30.950	30.720	30.910	27.795	284,230
2025-11-19	31.010	31.250	30.750	30.890	27.777	340,984
2025-11-18	31.050	31.300	31.000	31.070	27.939	361,275
2025-11-17	31.380	31.500	30.760	31.320	28.164	500,461
2025-11-14	30.880	31.380	30.020	31.070	27.939	294,278
2025-11-13	30.620	31.400	30.500	30.840	27.732	647,318
2025-11-12	30.500	30.970	30.260	30.620	27.534	310,725
2025-11-11	31.050	31.490	30.500	30.620	27.534	597,331
2025-11-10	31.500	31.610	31.000	31.050	27.921	566,427
2025-11-07	31.020	31.500	31.010	31.210	28.065	393,993
2025-11-06	31.000	32.000	30.490	31.080	27.948	903,249
2025-11-05	31.010	31.800	31.010	31.130	27.993	489,510
2025-11-04	31.900	32.010	31.500	31.720	28.524	1,161,453
2025-11-03	31.750	32.490	31.450	31.850	28.641	1,986,283
2025-10-31	31.490	31.580	31.020	31.290	28.137	1,385,814

← NewerPage 4 of 5 · 249 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.