IGI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	89.900	89.980	88.000	88.860	77.549	5,800
2023-05-09	92.000	92.000	92.000	92.000	80.290	3,100
2023-05-08	92.700	93.000	91.250	92.000	80.290	38,600
2023-05-05	92.000	92.890	91.000	92.870	81.049	1,500
2023-05-04	90.000	94.000	90.000	92.210	80.473	828,200
2023-05-03	83.750	88.150	83.750	88.110	76.895	89,500
2023-05-02	82.550	82.550	82.000	82.000	71.562	100
2023-04-28	78.550	83.000	78.310	82.000	71.562	6,700
2023-04-27	81.500	85.500	81.000	84.230	73.509	7,200
2023-04-26	85.490	86.000	85.490	86.000	75.053	15,500
2023-04-20	85.500	85.500	85.500	85.500	74.617	500
2023-04-19	81.510	83.740	81.510	82.170	71.711	1,600
2023-04-18	85.990	85.990	85.990	85.990	73.081	10,000
2023-04-17	85.950	85.950	85.950	85.950	73.047	10,000
2023-04-13	85.500	85.900	84.550	85.870	72.979	600
2023-04-12	87.000	87.230	85.500	85.940	73.038	54,600
2023-04-11	86.500	88.000	86.350	87.230	74.135	79,400
2023-04-10	86.550	88.880	85.500	86.960	73.905	6,400
2023-04-07	89.200	89.200	87.670	89.050	75.682	800
2023-04-06	87.670	87.670	87.670	87.670	74.509	2,100
2023-04-05	84.100	89.500	84.000	87.670	74.509	500
2023-04-03	89.900	89.900	89.900	89.900	76.404	10,000
2023-03-30	89.260	89.900	89.260	89.900	76.404	100
2023-03-29	86.020	89.900	86.020	89.900	76.404	100
2023-03-28	86.260	89.900	86.260	89.900	76.404	100
2023-03-22	92.000	92.000	86.300	89.900	76.404	6,100
2023-03-21	91.800	91.800	91.800	91.800	78.019	500
2023-03-14	88.000	89.750	88.000	89.720	76.251	800
2023-03-13	90.000	90.250	90.000	90.010	76.497	3,400
2023-03-10	87.000	89.500	86.250	89.440	76.013	3,700
2023-03-08	89.000	89.490	86.760	89.330	75.920	3,900
2023-03-06	89.000	90.000	89.000	90.000	76.489	1,100
2023-03-03	87.300	90.000	87.300	89.400	75.979	800
2023-03-02	87.000	90.000	86.000	90.000	76.489	2,300
2023-03-01	87.990	87.990	87.990	87.990	74.781	1,000
2023-02-28	89.000	89.100	89.000	89.100	75.724	1,100
2023-02-27	89.000	91.560	89.000	90.070	76.548	18,600
2023-02-24	90.000	90.000	90.000	90.000	76.489	2,600
2023-02-23	91.000	92.990	90.020	91.170	77.483	2,500
2023-02-22	93.000	98.800	93.000	94.600	80.398	1,400
2023-02-20	96.890	96.910	96.890	96.910	82.362	100
2023-02-16	93.000	96.920	93.000	96.910	82.362	500
2023-02-15	94.100	94.100	93.460	93.490	79.455	1,200
2023-02-14	94.000	96.990	94.000	96.990	82.430	2,000
2023-02-13	97.940	97.950	97.450	97.700	83.033	600
2023-02-10	94.000	94.000	94.000	94.000	79.888	500
2023-02-09	96.200	100.00	96.000	98.490	83.704	7,200
2023-02-07	95.000	97.000	95.000	95.830	81.444	400
2023-02-06	91.720	92.970	91.720	92.970	79.013	100
2023-02-03	90.200	94.950	90.000	92.970	79.013	3,200
2023-02-02	93.500	94.000	91.010	93.950	79.846	20,700
2023-02-01	92.900	93.000	92.900	92.970	79.013	1,000
2023-01-31	87.590	91.000	87.510	90.170	76.633	8,200
2023-01-30	89.990	89.990	88.990	89.230	75.835	8,100
2023-01-27	90.000	91.000	87.100	89.560	76.115	4,800
2023-01-26	90.000	90.000	88.160	89.690	76.226	20,500
2023-01-25	93.500	93.500	89.010	89.970	76.463	17,700
2023-01-24	91.990	91.990	88.040	89.000	75.639	4,900
2023-01-23	86.000	89.950	84.500	89.950	76.446	1,700
2023-01-20	86.100	90.070	86.100	90.070	76.548	200

← NewerPage 15 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.