IGI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	92.860	94.000	92.860	93.000	81.162	25,200
2023-08-09	91.490	93.000	91.490	93.000	81.162	5,000
2023-08-08	95.000	95.000	90.500	90.500	78.980	87,200
2023-08-07	95.000	95.080	95.000	95.080	82.978	300
2023-08-04	96.500	98.000	95.000	95.080	82.978	23,100
2023-08-03	95.000	96.000	95.000	95.000	82.908	78,600
2023-08-02	93.560	95.980	93.560	94.000	82.035	31,100
2023-08-01	91.990	93.300	91.990	93.000	81.162	14,000
2023-07-31	92.990	94.000	90.700	92.880	81.058	30,300
2023-07-27	90.000	94.500	88.000	90.900	79.330	7,000
2023-07-26	85.550	90.000	85.550	90.000	78.544	12,200
2023-07-25	88.000	88.200	87.990	88.000	76.799	2,000
2023-07-24	87.000	88.000	87.000	87.740	76.572	800
2023-07-21	85.100	88.990	85.000	86.900	75.839	3,600
2023-07-20	85.750	88.980	85.700	86.340	75.350	7,600
2023-07-19	86.210	86.210	85.000	85.000	74.181	5,200
2023-07-18	87.310	87.350	87.310	87.350	76.231	1,100
2023-07-13	90.000	91.350	90.000	91.000	79.417	6,100
2023-07-12	90.010	90.010	89.000	89.620	78.213	8,800
2023-07-11	92.400	96.390	91.000	91.500	79.853	89,800
2023-07-10	89.000	92.000	88.000	90.190	78.710	64,500
2023-07-07	84.100	90.000	80.600	87.250	76.144	98,400
2023-07-06	86.250	86.250	85.750	86.000	75.053	11,300
2023-07-05	86.250	88.000	86.100	86.250	75.271	1,000
2023-07-04	86.100	88.500	85.100	86.250	75.271	4,000
2023-07-03	86.000	89.000	86.000	88.010	76.807	44,500
2023-06-27	88.000	88.000	82.000	84.020	73.325	40,500
2023-06-26	86.950	86.950	85.660	86.050	75.097	4,500
2023-06-23	80.000	86.000	80.000	84.700	73.919	63,700
2023-06-22	81.500	85.400	80.000	83.530	72.898	24,000
2023-06-21	85.100	86.000	82.000	82.030	71.589	9,000
2023-06-20	87.000	89.900	84.110	87.300	76.188	8,400
2023-06-19	91.460	91.460	88.160	88.160	76.938	600
2023-06-16	92.990	92.990	88.160	88.160	76.938	3,000
2023-06-15	91.200	91.200	90.000	90.000	78.544	14,200
2023-06-14	91.500	91.500	91.500	91.500	79.853	400
2023-06-13	93.000	93.830	93.000	93.830	81.887	1,300
2023-06-12	93.900	94.000	92.800	93.830	81.887	1,400
2023-06-09	94.890	94.940	94.890	94.910	82.829	1,500
2023-06-08	93.000	95.500	93.000	95.170	83.056	2,500
2023-06-07	92.250	92.750	92.010	92.750	80.944	1,900
2023-06-06	93.450	94.000	91.990	92.320	80.569	15,800
2023-06-05	92.900	92.900	90.000	91.000	79.417	5,700
2023-06-02	90.000	90.500	89.500	90.350	78.850	6,200
2023-06-01	92.500	93.500	91.000	91.530	79.879	12,000
2023-05-31	97.500	97.520	90.390	91.010	79.426	137,100
2023-05-30	100.00	101.00	97.500	97.720	85.281	31,900
2023-05-29	98.000	102.50	98.000	100.81	87.978	189,800
2023-05-26	99.000	99.000	97.980	97.980	85.508	49,100
2023-05-25	104.40	104.40	98.000	99.020	86.416	29,100
2023-05-24	99.990	105.00	99.000	102.73	89.654	37,600
2023-05-23	102.00	102.00	97.400	98.680	86.119	5,900
2023-05-22	93.010	100.64	93.000	100.54	87.743	385,700
2023-05-19	92.010	94.500	91.900	93.620	81.703	71,800
2023-05-18	91.250	93.000	89.900	92.190	80.455	52,400
2023-05-17	90.500	94.850	90.000	91.050	79.460	178,900
2023-05-16	86.500	90.000	86.000	90.000	78.544	172,700
2023-05-15	85.990	87.000	85.990	86.930	75.865	3,500
2023-05-12	87.990	88.000	85.000	85.850	74.922	21,100
2023-05-11	89.490	90.000	85.000	86.370	75.376	39,600

← NewerPage 14 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.