Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.900	20.100	19.100	20.060	17.292	4,683,772
2025-05-09	18.900	18.900	17.500	18.270	15.749	1,812,268
2025-05-08	19.700	19.780	17.520	18.150	15.645	1,105,968
2025-05-07	18.250	19.900	18.250	19.470	16.783	888,954
2025-05-06	20.390	20.390	20.100	20.130	17.352	107,482
2025-05-05	20.120	20.240	20.000	20.200	17.412	207,280
2025-05-02	19.890	20.120	19.810	20.070	17.300	508,915
2025-04-30	20.200	20.200	19.700	19.740	17.016	811,927
2025-04-29	19.890	20.090	19.710	20.050	17.283	681,134
2025-04-28	20.000	20.440	19.880	19.940	17.188	949,660
2025-04-25	20.090	20.090	19.650	19.940	17.188	609,354
2025-04-24	20.210	20.350	19.670	19.700	16.981	4,858,231
2025-04-23	20.440	20.730	20.200	20.420	17.602	1,688,608
2025-04-22	21.290	21.300	20.240	20.470	17.645	3,300,456
2025-04-21	20.990	21.300	20.900	21.040	18.137	2,459,116
2025-04-18	21.180	21.180	20.500	20.990	18.093	1,038,456
2025-04-17	20.910	21.190	20.910	20.970	18.076	256,404
2025-04-16	21.000	21.150	20.900	20.970	18.076	716,941
2025-04-15	21.150	21.300	20.960	21.020	18.119	825,752
2025-04-14	21.000	21.190	20.800	21.130	18.214	630,200
2025-04-11	20.990	21.070	20.850	20.990	18.093	805,840
2025-04-10	21.250	21.450	20.700	20.840	17.964	2,138,633
2025-04-09	21.050	21.160	20.810	20.910	18.024	708,113
2025-04-08	21.390	21.600	20.950	21.040	18.137	1,341,371
2025-04-07	21.990	21.990	20.250	21.180	18.257	2,077,339
2025-04-04	22.080	22.600	21.910	22.000	18.964	3,299,210
2025-04-03	21.670	22.110	21.620	21.890	18.869	1,300,349
2025-03-27	21.100	21.850	21.010	21.650	18.662	1,145,437
2025-03-26	21.000	21.110	20.880	21.050	18.145	1,038,059
2025-03-25	20.810	21.050	20.780	20.800	17.930	655,954
2025-03-24	20.980	21.200	20.500	20.770	17.904	1,382,687
2025-03-21	20.950	20.960	20.740	20.820	17.947	594,937
2025-03-20	20.990	21.420	20.500	20.800	17.930	2,492,868
2025-03-19	20.920	21.010	20.810	20.870	17.990	2,167,821
2025-03-18	21.000	21.300	20.800	20.850	17.973	1,406,475
2025-03-17	22.750	22.760	21.690	22.080	17.956	3,905,901
2025-03-14	22.700	22.750	22.400	22.500	18.297	991,940
2025-03-13	22.990	23.100	22.500	22.600	18.378	1,044,703
2025-03-12	23.000	23.290	22.870	22.930	18.647	915,099
2025-03-11	22.950	23.240	22.900	22.950	18.663	618,286
2025-03-10	22.990	23.070	22.930	22.950	18.663	345,540
2025-03-07	22.850	23.010	22.850	22.990	18.696	119,557
2025-03-06	22.950	23.130	22.700	22.790	18.533	323,986
2025-03-05	23.010	23.090	22.850	22.960	18.671	180,374
2025-03-04	23.190	23.190	22.960	23.000	18.704	461,178
2025-03-03	23.000	23.290	22.820	22.990	18.696	496,098
2025-02-28	23.240	23.500	22.400	22.890	18.614	1,073,104
2025-02-27	25.610	25.990	23.210	23.590	19.183	1,776,633
2025-02-26	26.250	26.260	25.710	25.790	20.972	185,244
2025-02-25	25.810	26.190	25.500	25.960	21.111	691,230
2025-02-24	25.870	26.110	25.590	25.630	20.842	497,513
2025-02-21	25.900	26.000	25.710	25.870	21.038	965,520
2025-02-20	25.470	25.960	25.300	25.720	20.916	485,920
2025-02-19	25.240	25.760	25.200	25.300	20.574	620,776
2025-02-18	25.100	25.400	25.000	25.240	20.525	734,341
2025-02-17	24.920	25.400	24.600	25.120	20.428	516,839
2025-02-14	24.010	25.500	24.010	25.010	20.338	1,047,558
2025-02-13	23.800	24.630	23.800	24.480	19.907	746,094
2025-02-12	23.900	24.000	23.510	23.890	19.427	164,175
2025-02-11	23.740	24.000	23.650	23.900	19.436	284,911

← NewerPage 7 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.