IGI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	109.95	109.95	105.00	107.37	96.031	14,100
2024-02-09	107.30	114.99	107.10	111.04	99.314	4,000
2024-02-07	115.50	116.01	114.00	114.93	102.79	42,700
2024-02-06	113.02	117.00	113.02	114.97	102.83	17,800
2024-02-02	114.00	114.00	114.00	114.00	101.96	1,000
2024-02-01	112.00	115.00	112.00	114.65	102.54	49,100
2024-01-31	113.00	113.50	112.51	113.33	101.36	3,600
2024-01-30	114.05	115.00	114.00	114.00	101.96	21,200
2024-01-29	115.00	116.00	115.00	115.00	102.86	17,600
2024-01-26	115.50	117.00	115.50	116.06	103.80	7,700
2024-01-25	118.00	118.00	116.00	116.00	103.75	62,700
2024-01-24	117.50	117.50	117.00	117.00	104.64	15,600
2024-01-23	114.99	119.80	114.99	117.05	104.69	34,300
2024-01-22	115.10	115.77	114.00	114.51	102.42	78,900
2024-01-19	116.00	116.00	115.00	115.19	103.03	22,700
2024-01-18	114.01	116.00	111.55	115.97	103.72	83,400
2024-01-17	117.80	117.85	116.00	116.00	103.75	10,600
2024-01-16	117.00	118.75	116.01	118.00	105.54	10,000
2024-01-15	116.00	121.00	115.02	119.66	107.02	98,700
2024-01-12	119.00	119.75	115.51	117.88	105.43	60,500
2024-01-11	114.00	118.00	114.00	116.86	104.52	126,000
2024-01-10	112.00	114.45	111.00	113.00	101.07	36,000
2024-01-09	109.99	114.00	109.99	111.50	99.725	178,400
2024-01-08	111.00	113.00	108.00	108.18	96.756	84,000
2024-01-05	108.02	112.00	108.00	111.03	99.305	244,900
2024-01-04	110.30	110.30	108.60	109.70	98.115	56,600
2024-01-03	111.89	113.97	108.11	112.39	100.52	84,000
2024-01-02	113.00	114.00	109.50	111.00	99.278	92,300
2024-01-01	110.75	116.00	110.75	114.12	102.07	129,600
2023-12-29	104.50	111.70	103.00	110.35	98.696	281,200
2023-12-28	102.10	107.00	102.10	104.88	93.804	73,200
2023-12-27	100.10	105.97	100.10	104.25	93.241	64,600
2023-12-26	106.50	107.89	100.05	100.49	89.878	48,600
2023-12-22	111.00	112.55	107.01	107.77	96.389	70,100
2023-12-21	108.00	113.48	107.00	112.53	100.65	74,800
2023-12-20	111.25	113.00	107.00	111.36	99.600	67,500
2023-12-19	116.10	117.00	108.10	110.85	99.144	91,600
2023-12-18	120.00	121.99	116.01	116.44	104.14	39,200
2023-12-15	122.00	125.00	117.17	119.72	107.08	207,600
2023-12-14	124.94	126.00	120.00	122.37	109.45	125,600
2023-12-13	133.45	133.50	120.44	122.51	109.57	321,200
2023-12-12	134.94	134.99	129.29	130.20	116.45	104,400
2023-12-11	125.25	139.69	125.25	132.53	118.53	802,800
2023-12-08	134.94	135.00	127.00	129.94	116.22	607,300
2023-12-07	123.25	128.51	120.80	128.51	114.94	882,000
2023-12-06	117.95	121.00	115.50	119.54	106.92	436,900
2023-12-05	122.00	123.99	115.00	116.82	104.48	487,400
2023-12-04	114.90	117.44	113.00	117.44	105.04	190,400
2023-12-01	106.00	110.90	105.70	109.25	97.713	251,700
2023-11-30	107.00	108.95	105.50	105.62	94.466	217,000
2023-11-29	112.94	113.00	106.10	107.23	95.906	106,500
2023-11-28	112.89	117.00	109.51	110.84	99.135	240,000
2023-11-27	112.00	115.50	112.00	112.02	100.19	30,700
2023-11-24	115.15	118.97	112.00	112.70	100.80	148,500
2023-11-23	114.64	119.00	110.00	116.56	104.25	321,300
2023-11-22	121.00	125.25	113.03	114.61	102.51	398,000
2023-11-21	113.52	118.37	113.50	118.37	105.87	480,400
2023-11-20	103.00	110.11	102.00	110.11	98.482	460,200
2023-11-17	97.000	104.06	96.000	102.43	91.613	431,000
2023-11-16	96.500	98.500	96.000	96.800	86.577	85,700

← NewerPage 12 of 20 · 1,192 trading daysOlder →

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.