IGI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	92.020	94.930	92.020	94.930	80.679	1,300
2022-10-14	95.000	95.000	94.990	95.000	80.738	11,600
2022-10-13	95.500	95.500	95.490	95.490	81.155	800
2022-10-12	92.510	95.000	90.000	93.910	79.812	23,000
2022-10-11	95.000	96.990	95.000	96.990	82.430	200
2022-10-10	96.890	98.000	96.890	96.990	82.430	11,200
2022-10-07	97.240	98.010	95.000	97.990	83.279	3,100
2022-10-06	99.000	99.500	97.000	97.580	82.931	4,700
2022-10-05	101.99	101.99	98.500	98.500	83.713	7,500
2022-10-04	100.00	100.00	100.00	100.00	84.988	2,500
2022-10-03	101.98	103.13	99.990	100.00	84.988	700
2022-09-30	99.990	106.99	99.990	103.13	87.648	95,600
2022-09-29	99.000	101.94	99.000	99.700	84.733	236,100
2022-09-28	100.00	100.00	100.00	100.00	84.988	10,700
2022-09-27	101.00	101.00	100.00	100.00	84.988	100
2022-09-26	99.000	100.00	99.000	100.00	84.988	4,600
2022-09-23	96.500	100.00	96.500	99.160	84.274	6,800
2022-09-22	100.50	100.50	99.200	100.00	84.988	34,300
2022-09-21	103.00	105.99	101.99	104.10	88.472	15,800
2022-09-20	103.00	111.75	101.04	108.16	91.923	10,200
2022-09-19	100.00	107.48	98.500	105.76	89.883	11,300
2022-09-16	98.990	100.90	98.120	99.990	84.979	1,100
2022-09-15	100.00	100.00	100.00	100.00	84.988	500
2022-09-14	99.900	102.00	99.000	101.35	86.135	8,100
2022-09-13	100.36	101.48	99.000	100.56	85.464	12,800
2022-09-12	100.15	102.00	100.15	102.00	86.687	1,300
2022-09-09	99.360	102.91	99.360	102.36	86.993	6,100
2022-09-08	99.500	101.20	99.000	100.12	85.090	16,100
2022-09-07	103.01	103.01	99.000	100.00	84.988	95,300
2022-09-06	105.99	106.48	103.00	106.11	90.180	2,100
2022-09-05	108.56	108.56	102.00	104.34	88.676	6,800
2022-09-02	105.00	107.75	103.00	107.43	91.302	64,100
2022-09-01	105.00	109.00	104.82	106.87	89.127	2,500
2022-08-31	104.50	108.34	104.50	107.87	89.961	2,100
2022-08-30	107.30	109.00	102.00	106.97	89.210	9,500
2022-08-29	107.50	107.50	105.00	107.00	89.235	5,500
2022-08-26	108.90	109.50	108.90	109.14	91.020	1,000
2022-08-25	108.00	108.00	106.10	106.10	88.484	100
2022-08-24	108.00	108.00	106.00	106.10	88.484	1,700
2022-08-23	109.60	109.62	108.28	108.28	90.303	11,400
2022-08-22	107.00	110.00	107.00	109.62	91.420	3,300
2022-08-19	109.00	110.00	109.00	109.51	91.328	300
2022-08-18	109.50	112.20	109.50	109.82	91.587	11,400
2022-08-17	109.20	112.90	109.00	112.20	93.572	3,700
2022-08-16	109.60	113.00	109.55	112.60	93.905	8,000
2022-08-15	109.89	114.43	109.00	112.77	94.047	59,200
2022-08-12	107.99	107.99	104.50	106.45	88.776	2,400
2022-08-11	104.50	104.50	104.50	104.50	87.150	1,600
2022-08-10	105.01	107.00	105.00	105.18	87.717	10,200
2022-08-05	104.00	109.90	104.00	108.04	90.102	15,000
2022-08-04	104.30	104.90	103.27	103.88	86.633	1,300
2022-08-03	104.00	105.00	103.10	103.63	86.425	4,700
2022-08-02	103.00	104.18	102.50	104.17	86.875	8,800
2022-08-01	104.00	104.11	101.50	102.55	85.524	29,900
2022-07-29	103.00	109.00	102.50	108.74	90.686	1,500
2022-07-28	107.00	108.88	107.00	107.63	89.760	10,400
2022-07-27	104.85	109.00	104.85	107.52	89.669	3,000
2022-07-26	103.65	104.90	101.50	104.83	87.425	2,000
2022-07-25	105.00	108.19	104.25	106.59	88.893	35,000
2022-07-22	102.05	105.00	101.10	104.25	86.942	41,000

← NewerPage 17 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.