IGI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	96.500	98.500	96.000	96.800	86.577	85,700
2023-11-15	99.900	103.00	95.100	96.100	85.951	110,900
2023-11-14	91.500	98.900	90.000	97.540	87.239	560,900
2023-11-13	91.000	92.500	91.000	92.500	82.732	26,900
2023-11-10	90.000	93.880	90.000	90.050	80.540	45,000
2023-11-08	89.200	90.980	89.000	90.330	80.791	19,100
2023-11-07	92.000	92.500	89.000	89.150	79.735	22,900
2023-11-06	90.000	93.850	90.000	90.320	80.782	44,700
2023-11-03	91.100	92.980	88.010	89.370	79.932	32,800
2023-11-02	86.510	92.000	86.500	91.240	81.605	20,400
2023-11-01	86.000	87.890	86.000	87.890	78.608	5,900
2023-10-31	87.000	87.350	86.000	87.340	78.116	11,400
2023-10-30	86.000	87.500	86.000	86.850	77.678	12,600
2023-10-27	83.500	86.000	83.500	86.000	76.918	1,100
2023-10-26	86.500	88.000	86.500	86.830	77.660	8,700
2023-10-25	88.000	88.000	85.550	86.180	77.079	34,800
2023-10-24	89.980	89.980	88.000	89.000	79.601	17,000
2023-10-23	89.000	89.000	87.500	89.000	79.601	3,100
2023-10-20	90.000	90.000	89.000	89.000	79.601	1,700
2023-10-19	90.000	91.800	90.000	90.000	80.496	18,200
2023-10-18	90.000	91.970	89.160	90.020	80.513	141,600
2023-10-17	90.990	91.900	87.000	90.310	80.773	80,200
2023-10-16	91.000	91.000	89.000	89.000	79.601	5,800
2023-10-13	87.000	89.500	85.050	89.400	79.959	1,900
2023-10-12	89.990	89.990	88.000	89.390	79.950	3,000
2023-10-11	87.000	90.000	87.000	89.000	79.601	15,200
2023-10-10	82.500	86.540	82.500	86.320	77.204	48,700
2023-10-09	80.000	80.500	80.000	80.500	71.999	2,300
2023-10-06	80.000	80.500	80.000	80.080	71.623	137,900
2023-10-05	77.500	80.000	77.500	79.870	71.435	137,800
2023-10-03	80.000	80.500	80.000	80.500	71.999	6,000
2023-10-02	80.000	83.990	79.500	79.650	71.239	34,200
2023-09-28	81.000	85.990	80.000	83.290	74.494	18,600
2023-09-27	76.000	81.610	76.000	81.610	72.992	78,000
2023-09-26	76.000	76.000	75.000	75.920	67.902	95,500
2023-09-25	77.160	78.000	76.000	76.840	68.725	3,600
2023-09-21	77.500	79.400	77.500	79.150	70.791	188,700
2023-09-20	78.000	80.000	77.250	77.260	69.101	17,300
2023-09-15	81.500	81.990	81.490	81.990	73.331	5,000
2023-09-13	79.000	79.000	79.000	79.000	70.657	100
2023-09-12	79.000	81.490	78.110	79.000	70.657	2,000
2023-09-08	83.500	83.500	79.000	79.000	70.657	300
2023-09-07	76.100	79.000	76.000	79.000	70.657	2,300
2023-09-06	79.050	79.750	79.050	79.390	71.006	2,000
2023-09-05	78.000	78.240	77.880	77.880	69.655	300
2023-09-04	77.500	78.990	77.500	77.880	69.655	2,600
2023-09-01	79.000	79.500	77.500	79.130	70.773	7,300
2023-08-31	81.800	81.800	80.500	80.500	71.999	200
2023-08-30	83.000	83.000	82.000	82.500	71.999	700
2023-08-29	86.000	86.300	80.000	83.020	72.453	53,200
2023-08-28	86.000	86.000	86.000	86.000	75.053	1,900
2023-08-24	89.150	90.000	87.000	87.000	75.926	7,100
2023-08-23	91.330	91.900	88.000	89.000	77.671	11,400
2023-08-22	90.010	90.010	88.500	88.780	77.479	1,000
2023-08-21	92.900	92.900	89.000	90.090	78.623	2,100
2023-08-18	92.250	92.980	91.000	92.020	80.307	27,400
2023-08-17	92.500	94.000	92.500	94.000	82.035	6,000
2023-08-16	96.500	99.000	93.750	93.980	82.018	19,500
2023-08-15	93.000	96.800	93.000	94.360	82.349	88,600
2023-08-11	92.000	93.000	89.010	91.500	79.853	62,000

← NewerPage 13 of 20 · 1,193 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.