Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	22.150	22.500	22.010	22.070	17.947	634,173
2024-11-14	22.100	22.400	22.000	22.110	17.980	245,810
2024-11-13	22.250	22.310	22.100	22.190	18.045	253,985
2024-11-12	22.250	22.400	21.810	22.240	18.086	377,248
2024-11-11	22.040	22.420	22.020	22.360	18.183	476,300
2024-11-08	21.910	22.200	21.600	22.020	17.907	854,874
2024-11-07	22.010	22.240	21.800	21.970	17.866	816,006
2024-11-06	21.500	22.000	21.460	21.970	17.866	850,959
2024-11-05	21.150	21.500	21.000	21.450	17.443	599,872
2024-11-04	20.950	21.290	20.900	21.110	17.167	559,954
2024-11-01	21.090	21.100	20.880	20.950	17.037	461,709
2024-10-31	21.240	21.270	20.960	21.000	17.077	373,725
2024-10-30	21.400	21.500	21.060	21.180	17.224	1,799,843
2024-10-29	21.050	21.480	20.900	21.300	17.321	1,642,917
2024-10-28	21.560	21.700	20.900	21.000	17.077	1,514,161
2024-10-25	22.900	22.900	20.630	21.560	17.533	4,070,829
2024-10-24	23.330	23.590	22.630	22.850	18.582	1,390,205
2024-10-23	23.500	23.950	23.400	23.480	19.094	1,480,034
2024-10-22	23.800	24.010	23.410	23.770	19.330	1,457,860
2024-10-21	22.600	23.720	22.460	23.590	19.183	1,915,528
2024-10-18	22.700	22.700	22.300	22.400	18.216	266,420
2024-10-17	22.500	22.800	22.360	22.610	18.387	866,782
2024-10-16	22.600	22.800	22.380	22.510	18.305	373,546
2024-10-15	22.510	22.790	22.350	22.690	18.452	343,398
2024-10-14	22.560	22.690	22.010	22.510	18.305	957,080
2024-10-11	23.150	23.300	22.310	22.560	18.346	910,846
2024-10-10	22.300	23.340	22.300	23.140	18.818	3,880,299
2024-10-09	20.460	22.280	20.460	22.270	18.110	5,979,769
2024-10-08	20.540	20.600	20.020	20.250	16.467	3,895,993
2024-10-07	20.520	20.550	20.310	20.430	16.614	318,477
2024-10-04	20.510	20.680	20.330	20.510	16.679	184,506
2024-10-03	20.900	20.900	20.410	20.510	16.679	109,541
2024-10-02	20.400	21.000	20.300	20.490	16.663	261,230
2024-10-01	20.220	20.830	20.220	20.390	16.581	679,532
2024-09-30	20.590	20.700	20.400	20.480	16.654	133,594
2024-09-27	20.790	21.000	20.400	20.500	16.671	737,654
2024-09-26	20.930	21.370	20.800	20.930	17.020	548,692
2024-09-25	21.000	21.170	20.100	21.020	17.094	504,261
2024-09-24	20.960	21.200	20.700	21.000	17.077	379,825
2024-09-23	21.210	21.290	20.700	20.940	17.028	765,211
2024-09-20	20.960	21.270	20.520	21.210	17.248	588,778
2024-09-19	20.950	21.340	20.620	20.710	16.841	860,996
2024-09-18	20.790	21.000	20.460	20.960	17.045	587,928
2024-09-16	20.950	21.000	20.490	20.500	16.671	527,875
2024-09-13	20.800	21.000	20.500	20.750	16.874	795,179
2024-09-12	20.730	21.050	20.570	20.980	17.061	750,438
2024-09-11	21.000	21.300	20.720	20.790	16.906	566,110
2024-09-10	21.540	21.590	20.790	20.820	16.931	6,172,899
2024-09-09	21.700	21.700	21.350	21.350	17.362	306,836
2024-09-06	21.850	21.850	21.480	21.590	17.557	358,280
2024-09-05	22.300	22.400	21.500	21.750	17.687	2,373,309
2024-09-04	23.010	24.000	23.010	23.550	17.931	3,769,113
2024-09-03	23.300	23.600	22.970	23.000	17.512	1,251,722
2024-09-02	23.700	23.700	22.600	23.340	17.771	405,440
2024-08-30	23.600	23.790	23.500	23.640	18.000	828,575
2024-08-29	23.600	23.700	23.500	23.630	17.992	413,694
2024-08-28	23.900	23.900	23.500	23.530	17.916	616,443
2024-08-27	24.150	24.450	23.700	23.760	18.091	1,365,633
2024-08-26	23.500	24.850	23.220	24.030	18.297	10,861,140
2024-08-23	22.600	23.490	22.580	23.010	17.520	1,146,961

← NewerPage 9 of 21 · 1,240 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.