IGI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	89.000	90.810	89.000	90.070	76.548	3,300
2023-01-18	86.100	91.990	86.060	90.460	76.880	4,200
2023-01-17	92.000	92.000	92.000	92.000	78.189	500
2023-01-16	92.000	92.000	92.000	92.000	78.189	10,000
2023-01-13	92.000	93.800	89.010	92.630	78.724	6,700
2023-01-12	92.350	95.000	91.110	93.500	79.464	6,200
2023-01-11	92.000	95.000	88.000	89.810	76.327	46,600
2023-01-10	93.100	94.900	92.500	93.320	79.311	28,200
2023-01-09	95.090	95.090	95.090	95.090	80.815	600
2023-01-06	94.950	95.500	94.000	95.090	80.815	22,200
2023-01-03	93.000	95.000	93.000	95.000	80.738	100
2022-12-30	94.600	95.000	94.600	95.000	80.738	2,500
2022-12-29	95.000	95.000	95.000	95.000	80.738	100
2022-12-28	93.000	95.000	92.500	95.000	80.738	497,000
2022-12-27	90.110	95.000	90.110	93.430	79.404	15,500
2022-12-26	90.500	90.800	90.000	90.100	76.574	2,500
2022-12-23	93.990	94.500	93.990	94.500	80.313	1,100
2022-12-21	90.990	90.990	88.500	88.500	75.214	2,300
2022-12-20	91.510	96.000	88.000	88.000	74.789	10,000
2022-12-19	93.900	95.000	93.330	95.000	80.738	3,900
2022-12-16	92.000	94.000	92.000	93.330	79.319	1,400
2022-12-15	96.000	96.000	92.550	92.740	78.818	17,000
2022-12-12	94.000	97.670	94.000	97.670	83.008	100
2022-12-09	92.550	98.000	92.550	97.670	83.008	1,100
2022-12-08	96.050	97.500	96.050	97.500	82.863	100
2022-12-07	96.600	99.500	96.600	97.500	82.863	2,900
2022-12-06	96.110	98.900	96.110	98.740	83.917	1,800
2022-12-05	96.500	105.00	96.500	98.680	83.866	51,500
2022-12-02	95.990	98.000	95.250	98.000	83.288	21,000
2022-12-01	96.500	96.500	96.500	96.500	82.013	1,700
2022-11-30	96.900	96.900	96.900	96.900	82.353	5,000
2022-11-29	96.990	97.000	95.200	96.900	82.353	5,500
2022-11-28	98.000	99.000	95.000	95.000	80.738	27,500
2022-11-25	102.01	102.01	100.00	100.10	85.073	10,700
2022-11-24	101.05	104.73	101.02	102.25	86.900	46,700
2022-11-23	100.00	104.00	100.00	102.64	87.231	19,700
2022-11-22	98.000	101.80	98.000	100.36	85.294	12,900
2022-11-21	99.000	100.00	98.120	99.000	84.138	3,000
2022-11-18	97.000	98.850	97.000	98.120	83.390	1,800
2022-11-17	97.100	100.50	96.010	99.750	84.775	36,500
2022-11-16	95.750	97.990	95.000	97.970	83.262	15,500
2022-11-15	94.170	99.000	94.170	97.350	82.736	123,500
2022-11-14	95.000	96.010	93.510	94.170	80.033	600
2022-11-11	94.500	97.350	93.000	96.010	81.597	156,400
2022-11-10	93.450	95.000	92.000	93.500	79.464	75,700
2022-11-08	90.850	95.000	90.000	90.150	76.616	14,500
2022-11-07	90.000	91.000	90.000	91.000	77.339	8,100
2022-11-04	90.750	91.000	89.190	90.060	76.540	600
2022-11-03	92.100	92.500	90.140	90.580	76.982	10,700
2022-11-02	94.000	94.000	93.000	93.500	79.464	5,100
2022-11-01	93.000	93.000	92.260	93.000	79.039	5,000
2022-10-31	91.200	93.000	90.000	92.260	78.410	79,800
2022-10-28	90.000	94.100	90.000	93.770	79.693	1,200
2022-10-27	93.800	95.000	93.000	94.030	79.914	10,400
2022-10-25	92.500	93.880	92.000	93.760	79.685	6,100
2022-10-24	95.000	95.000	90.260	93.710	79.642	3,200
2022-10-21	93.500	93.980	93.250	93.960	79.854	7,300
2022-10-20	93.600	94.750	93.600	94.740	80.517	1,400
2022-10-19	94.500	95.000	93.500	94.500	80.313	53,500
2022-10-18	94.500	94.800	93.000	93.900	79.803	11,100

← NewerPage 16 of 20 · 1,190 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.