Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	31.490	31.580	31.020	31.290	28.137	1,385,814
2025-10-30	31.200	31.730	30.810	30.880	27.768	870,914
2025-10-29	30.350	31.950	30.000	31.200	28.056	2,459,132
2025-10-28	30.820	31.580	30.020	30.320	27.265	1,851,984
2025-10-27	31.200	31.870	30.490	30.710	27.615	7,144,086
2025-10-24	33.870	33.870	33.870	33.870	30.457	2,717,044
2025-10-23	39.000	39.000	37.500	37.630	33.838	2,855,065
2025-10-22	40.130	40.130	38.910	39.170	35.223	1,507,621
2025-10-21	40.200	40.630	39.750	39.820	35.807	1,967,113
2025-10-20	39.150	40.900	39.150	40.320	36.257	3,156,766
2025-10-17	40.100	40.370	39.210	39.770	35.762	1,325,716
2025-10-16	40.410	41.740	39.800	40.100	36.059	2,789,207
2025-10-15	40.000	41.100	39.200	40.410	36.338	5,357,361
2025-10-14	38.500	39.590	37.500	39.410	35.439	2,043,760
2025-10-13	38.260	39.690	36.000	36.750	33.047	3,323,189
2025-10-10	38.700	39.690	38.300	38.940	35.016	1,166,698
2025-10-09	40.000	40.200	38.490	38.620	34.728	1,663,432
2025-10-08	40.270	40.780	39.500	39.790	35.780	1,075,295
2025-10-07	41.250	41.450	40.000	40.270	36.212	1,754,199
2025-10-06	41.890	42.200	37.680	40.960	36.833	2,948,233
2025-10-03	43.410	44.100	41.510	41.850	37.633	4,664,630
2025-10-02	41.000	43.800	40.520	42.880	38.559	12,927,350
2025-10-01	40.100	41.890	39.220	40.380	36.311	14,274,600
2025-09-30	36.700	40.090	36.700	39.570	35.583	14,666,130
2025-09-29	36.380	36.900	36.000	36.540	32.858	2,212,746
2025-09-26	35.640	36.800	35.510	36.380	32.714	1,190,701
2025-09-25	35.600	37.250	34.800	35.640	32.049	4,085,679
2025-09-24	36.590	36.590	35.500	35.600	32.013	658,721
2025-09-23	36.800	36.800	36.000	36.080	32.444	646,136
2025-09-22	37.100	37.500	36.230	36.360	32.696	784,459
2025-09-19	36.180	37.200	36.080	37.020	33.290	1,934,262
2025-09-18	35.410	36.230	35.410	36.080	32.444	621,205
2025-09-17	36.210	36.540	32.630	34.900	31.383	888,072
2025-09-16	36.000	36.490	35.710	36.250	32.597	408,524
2025-09-15	36.280	36.280	35.600	36.030	32.399	655,403
2025-09-12	36.360	36.970	36.020	36.110	32.471	261,889
2025-09-11	37.000	37.100	36.250	36.360	32.696	900,197
2025-09-10	37.000	37.000	36.000	36.940	33.218	764,926
2025-09-09	37.130	37.400	36.600	37.180	33.433	1,361,251
2025-09-08	37.500	37.600	36.890	37.100	33.362	2,522,207
2025-09-05	35.180	37.750	35.180	37.110	33.370	5,671,605
2025-09-04	34.990	35.300	34.110	34.790	31.284	2,126,874
2025-09-03	34.700	34.990	34.600	34.610	31.122	701,223
2025-09-02	34.540	34.900	34.500	34.520	31.041	971,239
2025-09-01	35.350	35.490	34.510	34.720	31.221	785,551
2025-08-29	35.000	35.190	34.510	34.990	31.464	2,635,981
2025-08-28	36.290	36.300	35.720	36.230	31.230	1,107,172
2025-08-27	36.000	36.400	35.910	36.000	31.032	1,114,794
2025-08-26	36.000	36.500	35.360	35.960	30.998	1,624,491
2025-08-25	36.750	36.750	35.500	35.780	30.842	1,364,002
2025-08-22	37.000	37.000	36.120	36.490	31.454	2,712,629
2025-08-21	38.500	38.700	35.100	37.790	32.575	8,105,857
2025-08-20	38.140	39.630	37.900	38.480	33.170	5,885,190
2025-08-19	38.500	38.750	37.800	38.130	32.868	4,011,676
2025-08-18	38.510	38.990	37.850	38.120	32.860	3,458,518
2025-08-15	38.950	39.800	38.130	38.500	33.187	4,661,420
2025-08-13	37.830	39.630	37.500	38.490	33.178	14,050,240
2025-08-12	34.500	37.760	34.500	37.620	32.429	16,714,670
2025-08-11	32.800	35.290	32.670	34.330	29.593	7,329,067
2025-08-08	33.150	33.520	32.460	32.730	28.213	1,207,840

← NewerPage 5 of 21 · 1,242 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.