Bank Islami Pakistan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.500	24.650	24.150	24.480	24.480	80,261
2026-10-16	24.160	24.720	24.160	24.410	24.410	177,260
2026-10-15	24.400	24.450	24.110	24.330	24.330	125,460
2026-10-14	24.500	24.690	23.930	24.080	24.080	293,831
2026-10-13	24.680	24.680	24.250	24.450	24.450	109,035
2026-10-12	24.500	24.990	24.300	24.430	24.430	447,139
2026-10-09	24.740	24.740	24.310	24.650	24.650	70,713
2026-10-08	24.940	24.940	24.400	24.640	24.640	125,545
2026-10-07	24.500	24.910	24.500	24.760	24.760	75,979
2026-10-06	24.640	24.750	24.410	24.710	24.710	91,276
2026-10-05	24.750	24.780	24.250	24.500	24.500	212,249
2026-10-02	24.990	24.990	24.510	24.780	24.780	86,222
2026-10-01	25.000	25.000	24.500	24.630	24.630	213,517
2026-09-30	24.750	25.010	24.750	24.960	24.960	170,343
2026-09-29	24.980	25.040	24.720	24.910	24.910	90,176
2026-09-28	24.990	24.990	24.730	24.840	24.840	159,086
2026-09-25	24.700	24.850	24.600	24.820	24.820	134,399
2026-09-24	24.970	24.970	24.600	24.720	24.720	174,724
2026-09-23	24.990	25.090	24.800	24.920	24.920	263,421
2026-09-22	25.000	25.090	24.810	24.900	24.900	120,773
2026-09-21	24.890	25.000	24.850	24.930	24.930	174,280
2026-09-18	24.660	25.000	24.660	24.980	24.980	324,829
2026-09-17	24.830	24.890	24.500	24.660	24.660	139,889
2026-09-16	24.840	24.840	24.420	24.670	24.670	107,306
2026-09-15	24.850	24.850	24.200	24.630	24.630	236,859
2026-09-14	24.610	25.190	24.030	24.460	24.460	257,557
2026-09-11	24.460	25.030	23.900	24.870	24.870	812,557
2026-09-10	25.350	25.350	24.010	24.460	24.460	1,103,499
2026-09-09	25.500	25.690	25.340	25.420	25.420	248,989
2026-09-08	25.700	25.890	25.330	25.490	25.490	596,403
2026-09-07	26.300	26.300	25.510	25.650	25.650	227,440
2026-09-04	26.380	26.730	25.000	25.990	25.990	264,446
2026-09-03	26.150	26.230	25.990	26.140	26.140	210,181
2026-09-02	26.100	26.290	26.000	26.080	26.080	269,434
2026-09-01	26.770	27.250	26.050	26.370	26.370	798,102
2026-08-31	28.000	28.350	27.870	28.270	26.770	1,133,977
2026-08-28	28.170	28.390	27.850	28.140	26.647	745,204
2026-08-27	28.200	28.250	27.950	28.040	26.552	554,920
2026-08-25	28.000	28.250	27.530	28.110	26.619	553,201
2026-08-24	27.870	28.090	27.750	27.820	26.344	922,721
2026-08-21	27.740	27.860	27.400	27.740	26.268	581,503
2026-08-20	27.670	27.800	27.400	27.740	26.268	1,001,229
2026-08-19	27.160	29.200	27.150	27.660	26.192	5,375,256
2026-08-18	27.280	27.410	27.050	27.140	25.700	649,290
2026-08-17	27.230	27.370	27.100	27.280	25.833	309,631
2026-08-13	27.390	27.400	27.160	27.230	25.785	227,155
2026-08-12	27.170	27.300	26.900	27.230	25.785	290,100
2026-08-11	27.430	27.430	26.750	27.000	25.567	403,771
2026-08-10	27.170	27.620	27.110	27.180	25.738	568,245
2026-08-07	27.590	27.590	27.050	27.170	25.728	451,338
2026-08-06	27.490	27.750	27.130	27.260	25.814	1,191,815
2026-08-05	27.190	27.210	27.000	27.060	25.624	348,938
2026-08-04	27.080	27.250	26.960	27.000	25.567	188,996
2026-08-03	26.600	27.400	26.600	27.080	25.643	285,145
2026-07-31	27.020	27.270	26.830	27.000	25.567	533,150
2026-07-30	26.990	27.190	26.810	26.980	25.548	151,618
2026-07-29	27.500	27.500	27.050	27.080	25.643	203,750
2026-07-28	27.660	27.750	27.210	27.470	26.012	217,117
2026-07-27	27.250	27.750	27.060	27.620	26.155	634,151
2026-07-24	26.550	29.450	26.010	26.900	25.473	1,305,748

Page 1 of 21 · 1,241 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.