Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	23.740	24.000	23.650	23.900	19.436	284,911
2025-02-10	23.990	23.990	23.500	23.650	19.232	291,717
2025-02-07	23.700	23.980	23.240	23.610	19.200	210,958
2025-02-06	23.750	23.750	23.500	23.650	19.232	453,831
2025-02-04	23.300	24.000	23.200	23.900	19.436	875,657
2025-02-03	23.000	23.420	23.000	23.250	18.907	383,086
2025-01-31	22.800	23.400	22.800	23.030	18.728	1,336,397
2025-01-30	22.770	22.930	22.620	22.900	18.622	274,963
2025-01-29	22.700	22.900	22.500	22.530	18.321	226,172
2025-01-28	22.750	22.890	22.510	22.670	18.435	175,292
2025-01-27	23.000	23.000	22.700	22.740	18.492	242,249
2025-01-24	22.730	23.050	22.730	23.000	18.704	706,912
2025-01-23	23.100	23.100	22.710	22.730	18.484	288,010
2025-01-22	23.200	23.300	22.700	22.810	18.549	444,933
2025-01-21	23.240	23.240	22.600	22.850	18.582	250,339
2025-01-20	23.000	23.210	23.000	23.050	18.744	154,775
2025-01-17	23.050	23.200	22.950	23.000	18.704	91,652
2025-01-16	23.090	23.330	23.000	23.050	18.744	78,401
2025-01-15	23.250	23.410	23.000	23.020	18.720	367,456
2025-01-14	22.600	23.300	22.600	23.240	18.899	845,108
2025-01-13	22.410	22.990	22.240	22.540	18.330	160,917
2025-01-10	22.500	22.690	22.300	22.420	18.232	91,060
2025-01-09	22.490	23.000	22.300	22.520	18.313	276,590
2025-01-08	22.950	23.000	22.250	22.390	18.208	625,350
2025-01-07	22.910	23.000	22.450	22.550	18.338	544,947
2025-01-06	23.000	23.290	22.750	23.000	18.704	353,737
2025-01-03	23.240	23.250	22.910	23.000	18.704	430,817
2025-01-02	23.080	23.500	23.000	23.290	18.939	808,141
2025-01-01	22.970	23.500	22.850	23.090	18.777	1,155,031
2024-12-31	23.010	23.330	22.510	22.970	18.679	327,062
2024-12-30	22.000	23.000	21.500	22.860	18.590	653,376
2024-12-27	22.000	22.300	21.600	22.090	17.964	105,757
2024-12-26	22.400	22.540	21.000	21.990	17.882	580,488
2024-12-24	22.520	22.590	22.200	22.400	18.216	360,193
2024-12-23	22.440	22.780	22.210	22.510	18.305	285,502
2024-12-20	21.990	22.490	21.990	22.120	17.988	781,072
2024-12-19	22.300	22.990	22.000	22.030	17.915	499,521
2024-12-18	23.100	23.200	22.250	22.320	18.151	744,804
2024-12-17	23.400	23.500	22.800	22.950	18.663	1,883,053
2024-12-16	23.890	24.050	22.980	23.080	18.769	1,405,229
2024-12-13	23.800	24.300	23.500	23.570	19.167	554,941
2024-12-12	24.200	24.320	23.990	24.020	19.533	751,657
2024-12-11	23.700	24.010	23.700	23.990	19.509	704,218
2024-12-10	24.270	24.270	23.500	23.690	19.265	927,027
2024-12-09	25.100	25.120	23.700	23.990	19.509	5,239,704
2024-12-06	25.000	25.750	24.790	24.810	20.176	1,732,105
2024-12-05	23.990	25.340	23.900	24.970	20.306	2,271,552
2024-12-04	22.910	24.770	22.700	23.960	19.484	3,678,590
2024-12-03	22.820	23.120	22.700	23.020	18.720	792,541
2024-12-02	22.660	23.250	22.490	22.930	18.647	840,786
2024-11-29	22.240	22.800	22.200	22.660	18.427	1,324,404
2024-11-28	21.950	22.360	21.410	22.300	18.134	1,453,139
2024-11-27	19.550	22.010	19.550	21.940	17.842	3,788,715
2024-11-26	22.720	24.100	20.660	20.660	16.801	5,996,901
2024-11-25	23.000	23.450	22.500	22.950	18.663	1,435,029
2024-11-22	22.100	23.390	22.100	22.990	18.696	4,720,082
2024-11-21	21.950	22.250	21.900	22.170	18.029	386,577
2024-11-20	22.060	22.250	21.910	21.950	17.850	521,731
2024-11-19	22.040	22.270	21.980	22.150	18.012	308,086
2024-11-18	22.070	22.230	22.000	22.090	17.964	274,883

← NewerPage 8 of 21 · 1,243 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.