IGI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 166.99 | 166.99 | 158.00 | 164.22 | 152.01 | 37,416 |
| 2024-08-19 | 171.99 | 172.00 | 161.20 | 163.60 | 151.43 | 18,497 |
| 2024-08-16 | 179.99 | 179.99 | 170.00 | 171.83 | 159.05 | 11,711 |
| 2024-08-15 | 175.00 | 179.00 | 175.00 | 176.00 | 162.91 | 17,912 |
| 2024-08-13 | 176.99 | 176.99 | 167.30 | 174.97 | 161.96 | 319,459 |
| 2024-08-12 | 166.11 | 175.49 | 166.11 | 171.16 | 158.43 | 17,552 |
| 2024-08-09 | 170.00 | 175.49 | 166.41 | 173.85 | 160.92 | 62,439 |
| 2024-08-08 | 174.90 | 174.90 | 160.00 | 169.47 | 156.87 | 183,845 |
| 2024-08-07 | 174.00 | 179.00 | 166.02 | 169.99 | 157.35 | 15,477 |
| 2024-08-06 | 168.00 | 180.00 | 164.00 | 173.74 | 160.82 | 283,486 |
| 2024-08-05 | 169.99 | 173.00 | 155.60 | 166.32 | 153.95 | 142,519 |
| 2024-08-02 | 164.01 | 170.00 | 158.00 | 167.09 | 154.67 | 146,793 |
| 2024-08-01 | 143.00 | 160.84 | 143.00 | 160.84 | 148.88 | 512,839 |
| 2024-07-31 | 157.00 | 157.00 | 146.00 | 146.22 | 135.35 | 28,713 |
| 2024-07-30 | 149.00 | 160.15 | 147.50 | 154.85 | 143.34 | 611,253 |
| 2024-07-29 | 133.00 | 145.59 | 131.60 | 145.59 | 134.76 | 593,214 |
| 2024-07-26 | 131.01 | 138.99 | 131.00 | 132.35 | 122.51 | 7,694 |
| 2024-07-25 | 136.00 | 147.00 | 134.00 | 137.17 | 126.97 | 443,460 |
| 2024-07-24 | 130.00 | 137.00 | 128.00 | 135.99 | 125.88 | 101,884 |
| 2024-07-23 | 127.74 | 129.50 | 118.00 | 129.00 | 119.41 | 194,290 |
| 2024-07-22 | 129.88 | 129.88 | 118.25 | 120.22 | 111.28 | 11,488 |
| 2024-07-19 | 128.00 | 129.99 | 123.60 | 126.74 | 117.32 | 8,807 |
| 2024-07-18 | 129.90 | 129.90 | 125.60 | 127.02 | 117.57 | 13,210 |
| 2024-07-15 | 124.01 | 130.50 | 124.01 | 128.21 | 118.68 | 22,346 |
| 2024-07-12 | 129.99 | 129.99 | 123.01 | 126.29 | 116.90 | 17,163 |
| 2024-07-11 | 129.98 | 129.98 | 126.55 | 126.64 | 117.22 | 2,107 |
| 2024-07-10 | 129.00 | 130.00 | 126.26 | 130.00 | 120.33 | 24,505 |
| 2024-07-09 | 136.20 | 136.20 | 125.60 | 129.83 | 120.18 | 14,083 |
| 2024-07-08 | 138.87 | 138.87 | 125.10 | 131.37 | 121.60 | 8,528 |
| 2024-07-05 | 126.51 | 130.00 | 125.00 | 126.82 | 117.39 | 58,079 |
| 2024-07-04 | 131.60 | 140.00 | 128.25 | 130.00 | 120.33 | 173,747 |
| 2024-07-03 | 127.00 | 135.00 | 125.00 | 131.58 | 121.80 | 16,225 |
| 2024-07-02 | 126.00 | 130.00 | 124.00 | 126.38 | 116.98 | 57,489 |
| 2024-07-01 | 124.80 | 126.00 | 124.80 | 125.45 | 116.12 | 6,157 |
| 2024-06-28 | 121.00 | 128.00 | 121.00 | 126.00 | 116.63 | 901 |
| 2024-06-27 | 124.50 | 124.87 | 121.00 | 124.87 | 115.58 | 11,902 |
| 2024-06-26 | 123.01 | 125.00 | 118.06 | 121.79 | 112.73 | 59,997 |
| 2024-06-25 | 123.00 | 124.90 | 122.50 | 123.39 | 114.21 | 43,848 |
| 2024-06-24 | 131.00 | 137.90 | 120.00 | 122.23 | 113.14 | 95,327 |
| 2024-06-21 | 135.00 | 135.00 | 130.15 | 130.54 | 120.83 | 374 |
| 2024-06-20 | 141.00 | 141.00 | 131.00 | 135.93 | 125.82 | 15,830 |
| 2024-06-14 | 131.98 | 134.00 | 130.00 | 130.06 | 120.39 | 17,672 |
| 2024-06-13 | 124.49 | 131.00 | 124.49 | 130.09 | 120.42 | 79,160 |
| 2024-06-12 | 121.01 | 123.95 | 121.00 | 122.89 | 113.75 | 2,995 |
| 2024-06-11 | 124.09 | 124.09 | 121.00 | 122.55 | 113.44 | 16,140 |
| 2024-06-10 | 125.00 | 127.90 | 124.00 | 124.52 | 115.26 | 16,459 |
| 2024-06-07 | 123.00 | 128.00 | 121.06 | 127.16 | 117.70 | 65,285 |
| 2024-06-06 | 129.00 | 130.01 | 125.00 | 126.00 | 116.63 | 25,167 |
| 2024-06-05 | 133.80 | 136.77 | 128.00 | 129.17 | 119.56 | 47,316 |
| 2024-06-04 | 149.74 | 149.74 | 133.00 | 133.80 | 123.85 | 83,718 |
| 2024-06-03 | 147.00 | 147.50 | 138.00 | 138.65 | 128.34 | 94,111 |
| 2024-05-31 | 149.94 | 149.94 | 142.53 | 146.00 | 135.14 | 77,716 |
| 2024-05-30 | 143.00 | 143.25 | 141.00 | 142.97 | 132.34 | 23,856 |
| 2024-05-29 | 144.00 | 146.00 | 141.63 | 142.24 | 131.66 | 23,634 |
| 2024-05-27 | 143.10 | 149.00 | 143.10 | 145.12 | 134.33 | 128,491 |
| 2024-05-24 | 143.00 | 147.10 | 137.65 | 146.47 | 135.58 | 96,672 |
| 2024-05-23 | 140.01 | 144.97 | 139.00 | 140.16 | 129.74 | 34,817 |
| 2024-05-22 | 145.51 | 148.00 | 141.00 | 143.48 | 132.81 | 46,810 |
| 2024-05-21 | 154.00 | 154.00 | 145.40 | 146.57 | 135.67 | 23,351 |
| 2024-05-20 | 145.49 | 154.64 | 145.49 | 151.01 | 139.78 | 455,947 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 2.5000 PKR |
| 2026-04-23 | 5.5000 PKR |
| 2025-09-03 | 2.5000 PKR |
| 2025-04-22 | 4.0000 PKR |
| 2024-09-05 | 2.0000 PKR |
| 2024-04-19 | 4.0000 PKR |
| 2023-08-31 | 2.0000 PKR |
| 2023-04-19 | 2.2500 PKR |
| 2022-09-02 | 2.0000 PKR |
| 2022-04-20 | 3.5000 PKR |
| 2021-09-03 | 2.0000 PKR |
| 2021-04-20 | 5.0000 PKR |
| 2020-05-12 | 3.0000 PKR |
| 2020-04-20 | 30.0000 PKR |
| 2019-04-17 | 3.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.