IGI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 138.50 | 146.00 | 133.51 | 143.85 | 133.15 | 181,385 |
| 2024-05-16 | 135.90 | 139.35 | 132.98 | 138.49 | 128.19 | 650,537 |
| 2024-05-15 | 121.00 | 129.69 | 118.30 | 129.69 | 120.05 | 442,730 |
| 2024-05-14 | 118.20 | 121.50 | 116.02 | 120.64 | 111.67 | 34,799 |
| 2024-05-13 | 113.99 | 121.50 | 113.99 | 120.03 | 111.10 | 174,173 |
| 2024-05-10 | 113.99 | 115.99 | 110.20 | 113.43 | 105.00 | 12,771 |
| 2024-05-09 | 111.99 | 114.90 | 111.55 | 113.31 | 104.88 | 58,056 |
| 2024-05-08 | 112.99 | 113.00 | 108.81 | 112.56 | 104.19 | 268,296 |
| 2024-05-07 | 110.00 | 110.00 | 108.51 | 109.00 | 100.89 | 45,560 |
| 2024-05-06 | 106.50 | 113.94 | 106.00 | 110.63 | 102.40 | 100,170 |
| 2024-05-03 | 106.50 | 106.50 | 105.50 | 105.99 | 98.109 | 12,846 |
| 2024-05-02 | 106.00 | 108.00 | 106.00 | 106.05 | 98.164 | 8,252 |
| 2024-04-30 | 108.11 | 110.00 | 108.11 | 108.80 | 100.71 | 1,201 |
| 2024-04-29 | 113.22 | 113.22 | 109.50 | 111.00 | 102.75 | 7,033 |
| 2024-04-26 | 111.50 | 114.00 | 111.50 | 113.48 | 105.04 | 9,489 |
| 2024-04-25 | 114.50 | 114.50 | 112.50 | 113.23 | 104.81 | 30,064 |
| 2024-04-24 | 113.01 | 116.00 | 113.01 | 115.99 | 107.36 | 18,064 |
| 2024-04-23 | 114.00 | 115.00 | 114.00 | 114.50 | 105.99 | 12,924 |
| 2024-04-22 | 113.20 | 115.00 | 112.60 | 112.87 | 104.48 | 46,002 |
| 2024-04-19 | 115.50 | 115.50 | 113.00 | 113.08 | 104.67 | 26,700 |
| 2024-04-18 | 119.00 | 119.49 | 118.20 | 118.50 | 105.99 | 5,400 |
| 2024-04-17 | 118.00 | 118.25 | 118.00 | 118.00 | 105.54 | 7,200 |
| 2024-04-16 | 118.00 | 119.00 | 117.50 | 117.50 | 105.09 | 38,000 |
| 2024-04-15 | 117.50 | 119.00 | 117.45 | 117.50 | 105.09 | 8,700 |
| 2024-04-09 | 115.51 | 117.90 | 115.10 | 117.01 | 104.65 | 10,100 |
| 2024-04-08 | 117.50 | 117.50 | 116.55 | 117.03 | 104.67 | 800 |
| 2024-04-04 | 116.50 | 124.75 | 116.00 | 117.39 | 104.99 | 21,600 |
| 2024-04-03 | 116.61 | 117.80 | 115.00 | 116.27 | 103.99 | 5,400 |
| 2024-04-02 | 116.50 | 118.97 | 116.50 | 117.12 | 104.75 | 600 |
| 2024-04-01 | 118.10 | 119.99 | 117.20 | 117.41 | 105.01 | 46,400 |
| 2024-03-29 | 116.03 | 119.00 | 116.00 | 118.52 | 106.00 | 36,600 |
| 2024-03-28 | 118.00 | 118.00 | 115.55 | 117.52 | 105.11 | 30,400 |
| 2024-03-27 | 115.01 | 119.00 | 115.00 | 117.19 | 104.81 | 34,200 |
| 2024-03-26 | 114.50 | 116.00 | 113.00 | 115.02 | 102.87 | 75,200 |
| 2024-03-25 | 114.00 | 115.00 | 113.00 | 114.80 | 102.68 | 28,600 |
| 2024-03-22 | 116.00 | 116.00 | 113.01 | 114.89 | 102.76 | 32,000 |
| 2024-03-21 | 118.00 | 123.00 | 115.00 | 117.46 | 105.06 | 127,500 |
| 2024-03-20 | 115.00 | 117.00 | 114.00 | 116.00 | 103.75 | 30,700 |
| 2024-03-19 | 115.00 | 115.00 | 114.00 | 114.18 | 102.12 | 10,400 |
| 2024-03-15 | 114.98 | 115.10 | 114.00 | 114.80 | 102.68 | 18,800 |
| 2024-03-14 | 114.50 | 117.00 | 114.00 | 114.98 | 102.84 | 17,800 |
| 2024-03-13 | 113.00 | 114.00 | 112.51 | 113.17 | 101.22 | 300 |
| 2024-03-11 | 114.00 | 117.98 | 114.00 | 114.09 | 102.04 | 2,300 |
| 2024-03-07 | 113.00 | 116.00 | 112.00 | 115.68 | 103.46 | 55,900 |
| 2024-03-06 | 112.51 | 114.00 | 112.51 | 113.02 | 101.08 | 1,900 |
| 2024-03-05 | 119.47 | 119.47 | 114.50 | 115.48 | 103.28 | 9,300 |
| 2024-03-04 | 116.96 | 116.96 | 113.35 | 114.96 | 102.82 | 11,500 |
| 2024-03-01 | 113.00 | 114.50 | 113.00 | 114.02 | 101.98 | 14,500 |
| 2024-02-29 | 117.00 | 118.00 | 113.10 | 113.50 | 101.51 | 21,700 |
| 2024-02-28 | 114.50 | 116.10 | 114.50 | 114.94 | 102.80 | 3,100 |
| 2024-02-27 | 116.00 | 116.00 | 114.00 | 114.21 | 102.15 | 6,600 |
| 2024-02-26 | 115.00 | 119.97 | 114.00 | 116.95 | 104.60 | 35,900 |
| 2024-02-23 | 114.95 | 115.00 | 114.50 | 114.50 | 102.41 | 14,400 |
| 2024-02-22 | 112.00 | 115.00 | 112.00 | 113.08 | 101.14 | 37,200 |
| 2024-02-21 | 113.00 | 113.00 | 112.00 | 112.00 | 100.17 | 12,700 |
| 2024-02-19 | 108.00 | 112.00 | 108.00 | 112.00 | 100.17 | 6,900 |
| 2024-02-16 | 110.50 | 113.99 | 109.95 | 110.93 | 99.215 | 6,900 |
| 2024-02-15 | 113.00 | 113.00 | 110.00 | 110.13 | 98.500 | 9,600 |
| 2024-02-14 | 112.89 | 115.00 | 110.00 | 113.00 | 101.07 | 90,100 |
| 2024-02-13 | 109.95 | 113.50 | 105.00 | 109.04 | 97.525 | 46,200 |
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.