IGI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	107.17	107.50	105.00	107.19	89.394	4,200
2022-07-20	101.00	108.00	101.00	107.27	89.460	9,800
2022-07-19	104.00	105.00	103.00	104.99	87.559	4,800
2022-07-18	107.10	109.00	105.25	107.50	89.652	1,700
2022-07-15	105.00	113.99	105.00	112.41	93.747	10,700
2022-07-14	104.00	107.00	101.01	107.00	89.235	7,700
2022-07-13	104.44	107.00	104.44	106.83	89.093	1,000
2022-07-07	104.62	107.00	104.62	107.00	89.235	200
2022-07-06	105.00	107.00	105.00	107.00	89.235	1,100
2022-07-04	106.00	107.50	106.00	106.18	88.551	20,800
2022-07-01	110.00	110.75	110.00	110.75	92.362	200
2022-06-30	110.50	111.00	110.23	110.75	92.362	21,000
2022-06-28	110.88	110.99	110.00	110.23	91.929	1,400
2022-06-27	109.90	111.00	105.10	107.91	89.994	11,000
2022-06-24	108.50	110.20	106.00	108.00	90.069	4,900
2022-06-23	111.49	111.50	109.00	110.20	91.904	10,700
2022-06-22	112.00	117.00	108.02	109.84	91.604	173,900
2022-06-21	109.00	112.00	109.00	110.17	91.879	4,300
2022-06-20	107.89	114.50	107.50	113.32	94.506	109,500
2022-06-17	109.86	110.00	102.50	106.93	89.177	201,100
2022-06-16	110.51	114.00	108.00	108.99	90.895	37,400
2022-06-15	115.95	115.95	110.02	111.18	92.721	7,100
2022-06-14	113.60	114.00	113.60	113.97	95.048	600
2022-06-13	114.00	115.00	110.00	113.50	94.656	9,800
2022-06-10	110.00	117.00	110.00	114.33	95.348	34,300
2022-06-09	107.99	111.00	107.98	109.68	91.470	244,100
2022-06-08	112.00	112.00	104.60	107.79	89.894	1,348,100
2022-06-07	114.15	114.15	113.00	113.08	94.306	5,900
2022-06-06	115.05	120.00	115.00	119.72	99.843	5,000
2022-06-01	119.90	120.00	119.90	120.00	100.08	6,200
2022-05-31	115.15	119.79	115.00	119.70	99.826	3,400
2022-05-30	114.20	120.60	114.20	119.79	99.902	1,200
2022-05-27	122.00	122.00	120.01	120.17	100.22	600
2022-05-26	116.60	124.99	116.50	124.98	104.23	9,800
2022-05-25	113.40	121.50	113.00	121.50	101.33	181,400
2022-05-24	116.00	116.00	116.00	116.00	96.741	300
2022-05-23	117.00	119.90	116.00	119.12	99.343	9,100
2022-05-20	113.02	125.00	113.00	123.73	103.19	9,100
2022-05-19	113.00	118.99	113.00	118.36	98.709	1,400
2022-05-18	116.80	116.80	114.00	114.03	95.098	25,300
2022-05-17	116.00	118.25	115.99	116.42	97.091	22,500
2022-05-16	113.01	116.00	113.00	115.66	96.457	25,500
2022-05-13	116.20	119.00	115.00	118.64	98.942	7,500
2022-05-12	117.33	133.00	117.33	123.66	103.13	9,000
2022-05-10	125.99	126.00	125.99	126.00	105.08	100
2022-05-09	128.00	128.00	125.00	126.00	105.08	500
2022-05-06	126.00	129.00	126.00	127.50	106.33	134,400
2022-04-28	123.00	129.99	123.00	129.93	108.36	1,000
2022-04-26	130.01	130.01	130.00	130.00	108.42	800
2022-04-25	130.00	136.00	126.50	132.34	110.37	13,800
2022-04-22	130.00	130.00	130.00	130.00	108.42	2,700
2022-04-21	129.99	133.18	129.99	133.18	111.07	100
2022-04-19	132.15	136.90	127.65	136.68	111.07	9,100
2022-04-18	144.50	144.50	137.00	138.00	112.14	10,500
2022-04-15	128.01	138.00	128.01	137.41	111.66	20,300
2022-04-13	139.93	144.00	131.02	133.40	108.40	1,200
2022-04-12	131.00	138.98	131.00	136.47	110.90	800
2022-04-11	122.00	130.00	122.00	129.49	105.23	12,500
2022-04-08	123.16	123.16	122.60	123.03	99.976	9,300
2022-04-06	130.00	137.98	120.50	127.85	103.89	50,400

← NewerPage 18 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.