Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	33.980	34.190	32.900	33.040	28.481	2,408,233
2025-08-06	33.700	34.550	33.610	33.900	29.222	3,109,177
2025-08-05	33.800	33.950	33.600	33.670	29.024	638,343
2025-08-04	33.800	34.340	33.500	33.870	29.196	566,118
2025-08-01	34.100	34.350	33.550	33.750	29.093	819,792
2025-07-31	34.650	34.650	33.950	34.040	29.343	1,042,433
2025-07-30	34.680	35.080	33.950	34.110	29.403	1,053,572
2025-07-29	33.800	35.200	33.730	34.680	29.894	1,831,892
2025-07-28	33.840	34.020	33.500	33.970	29.282	917,025
2025-07-25	34.150	34.400	33.600	33.710	29.058	995,996
2025-07-24	33.800	34.310	33.800	33.920	29.239	967,473
2025-07-23	34.000	34.230	33.590	33.690	29.041	750,940
2025-07-22	34.500	34.800	33.750	33.870	29.196	1,621,609
2025-07-21	34.750	34.750	33.800	34.390	29.644	1,243,347
2025-07-18	35.290	35.390	34.020	34.390	29.644	940,280
2025-07-17	35.200	35.900	35.000	35.260	30.394	1,237,459
2025-07-16	35.750	35.850	34.990	35.520	30.618	1,194,837
2025-07-15	35.200	36.500	34.900	35.630	30.713	3,236,462
2025-07-14	34.740	35.600	34.440	35.320	30.446	1,850,719
2025-07-11	34.900	35.200	34.400	34.740	29.946	865,191
2025-07-10	34.300	35.400	33.910	34.810	30.006	2,611,920
2025-07-09	35.200	35.200	34.100	34.230	29.506	1,099,698
2025-07-08	35.700	35.700	34.700	34.840	30.032	2,526,483
2025-07-07	35.510	36.190	35.250	35.560	30.653	2,073,639
2025-07-04	35.600	36.250	34.610	35.760	30.825	4,381,599
2025-07-03	36.210	37.500	34.340	35.520	30.618	8,271,365
2025-07-02	38.020	38.750	36.000	36.350	31.334	7,512,908
2025-07-01	36.100	38.700	36.100	37.520	32.342	15,142,580
2025-06-30	34.730	37.110	34.010	35.820	30.877	16,247,840
2025-06-27	31.000	33.760	30.860	33.740	29.084	23,764,631
2025-06-26	31.700	32.000	30.350	30.690	26.455	6,368,491
2025-06-25	31.000	32.360	30.700	30.860	26.601	11,454,370
2025-06-24	29.490	30.120	29.000	30.120	25.964	6,347,205
2025-06-23	27.150	30.000	26.980	27.380	23.602	7,921,882
2025-06-20	29.200	29.880	27.750	28.050	24.179	3,205,760
2025-06-19	30.340	31.990	28.800	29.130	25.110	6,783,675
2025-06-18	29.000	32.120	28.700	30.350	26.162	17,014,510
2025-06-17	31.840	32.640	28.700	29.410	25.351	12,746,080
2025-06-16	28.000	30.790	28.000	30.790	26.541	9,949,015
2025-06-13	25.680	28.840	25.490	27.990	24.127	17,193,680
2025-06-12	24.000	26.330	23.810	26.320	22.688	16,702,449
2025-06-11	24.290	24.600	23.750	23.940	20.636	2,928,561
2025-06-10	23.000	25.200	22.590	23.750	20.473	10,098,720
2025-06-05	23.500	23.590	22.700	22.980	19.809	2,588,698
2025-06-04	21.700	23.780	21.700	23.240	20.033	8,868,564
2025-06-03	20.680	21.700	20.650	21.620	18.637	3,122,304
2025-06-02	20.480	20.750	20.400	20.630	17.783	1,139,397
2025-05-30	20.640	20.640	20.250	20.480	17.654	377,742
2025-05-29	20.670	20.670	20.470	20.530	17.697	399,743
2025-05-27	20.520	20.680	20.250	20.460	17.637	247,281
2025-05-26	20.440	20.800	20.210	20.480	17.654	878,996
2025-05-23	20.210	20.550	20.120	20.360	17.550	459,331
2025-05-22	20.160	20.600	20.100	20.280	17.481	786,233
2025-05-21	20.230	20.250	20.010	20.140	17.361	845,088
2025-05-20	20.100	20.250	19.930	20.220	17.430	378,212
2025-05-19	20.330	20.340	20.060	20.140	17.361	399,149
2025-05-16	20.160	20.650	19.960	20.080	17.309	2,102,113
2025-05-15	19.700	20.250	19.700	20.160	17.378	738,052
2025-05-14	19.760	19.960	19.510	19.750	17.025	892,883
2025-05-13	20.000	20.130	19.710	19.750	17.025	1,511,829

← NewerPage 6 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.