IGI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	132.00	135.75	129.80	130.15	105.76	1,200
2022-04-04	137.00	137.00	134.50	135.75	110.31	200
2022-04-01	137.00	138.45	137.00	137.75	111.94	4,500
2022-03-31	130.03	139.00	130.01	137.42	111.67	15,600
2022-03-30	129.70	135.00	122.55	131.82	107.12	24,000
2022-03-29	120.00	131.99	119.00	128.48	104.40	12,600
2022-03-28	118.03	127.98	116.07	123.64	100.47	6,500
2022-03-25	118.00	121.70	115.42	119.67	97.246	21,000
2022-03-24	114.11	116.99	113.00	115.42	93.792	22,300
2022-03-22	115.00	116.42	115.00	115.26	93.662	10,800
2022-03-21	117.95	117.95	114.01	116.42	94.605	600
2022-03-18	116.00	118.15	113.50	117.44	95.434	10,700
2022-03-17	118.89	119.65	115.00	117.58	95.547	39,800
2022-03-16	120.00	120.00	117.80	118.00	95.889	26,000
2022-03-15	123.99	130.30	118.70	120.14	97.628	40,100
2022-03-14	120.15	123.49	119.00	121.37	98.627	27,700
2022-03-11	123.99	126.49	122.00	124.19	100.92	13,300
2022-03-10	121.02	124.39	121.00	124.02	100.78	15,800
2022-03-09	119.50	124.88	119.50	124.09	100.84	38,700
2022-03-08	121.00	121.01	119.50	120.01	97.522	253,400
2022-03-07	120.05	128.45	119.75	124.15	100.89	34,900
2022-03-04	124.01	126.99	124.01	126.03	102.41	700
2022-03-03	122.00	127.00	120.50	125.20	101.74	22,200
2022-03-02	126.00	127.44	120.00	122.64	99.659	112,400
2022-03-01	125.11	130.00	120.00	127.44	103.56	109,100
2022-02-28	127.00	131.99	122.00	128.62	104.52	17,200
2022-02-25	128.00	132.00	124.00	129.00	104.83	9,600
2022-02-24	136.10	137.90	127.70	127.74	103.80	54,600
2022-02-23	138.00	138.00	136.10	138.00	112.14	9,500
2022-02-22	140.00	144.99	138.50	140.92	114.51	13,800
2022-02-21	145.00	145.00	142.00	142.00	115.39	100
2022-02-18	140.01	142.00	140.00	142.00	115.39	1,300
2022-02-17	140.50	146.95	140.00	141.90	115.31	65,200
2022-02-16	144.00	144.00	144.00	144.00	117.02	300
2022-02-15	142.55	144.99	142.55	144.98	117.81	3,400
2022-02-14	144.99	144.99	144.99	144.99	117.82	700
2022-02-11	145.00	145.50	145.00	145.00	117.83	15,000
2022-02-10	145.50	145.50	145.50	145.50	118.24	3,000
2022-02-07	146.75	146.75	145.50	145.50	118.24	100
2022-02-04	146.00	148.25	145.00	145.50	118.24	116,100
2022-02-03	142.00	148.50	140.00	148.25	120.47	6,000
2022-02-02	142.00	142.00	142.00	142.00	115.39	1,500
2022-02-01	142.00	142.00	142.00	142.00	115.39	1,000
2022-01-31	142.50	142.50	142.00	142.00	115.39	5,100
2022-01-28	141.00	141.99	141.00	141.20	114.74	4,500
2022-01-27	140.10	141.90	140.00	140.97	114.55	7,300
2022-01-26	143.40	143.40	140.00	141.99	115.38	6,400
2022-01-25	143.00	144.00	143.00	143.00	116.20	2,300
2022-01-24	140.03	144.00	140.00	144.00	117.02	5,900
2022-01-21	143.00	143.00	140.35	142.56	115.85	600
2022-01-20	141.60	144.95	140.00	143.97	116.99	7,700
2022-01-19	146.00	146.00	143.50	143.50	116.61	2,800
2022-01-18	147.00	150.37	143.50	143.75	116.81	14,800
2022-01-17	146.50	151.50	146.50	150.37	122.19	1,300
2022-01-14	146.05	151.95	146.05	151.95	123.48	2,900
2022-01-11	149.25	150.00	145.25	150.00	121.89	900
2022-01-10	151.00	151.00	149.90	149.90	121.81	1,600
2022-01-07	147.00	154.99	146.05	152.90	124.25	5,900
2022-01-06	150.00	150.00	149.35	149.87	121.79	13,700
2022-01-05	151.00	151.00	148.41	150.50	122.30	2,500

← NewerPage 19 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.