IGI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 254.66 | 257.70 | 248.00 | 254.42 | 251.99 | 116,919 |
| 2026-07-21 | 250.00 | 258.00 | 246.01 | 253.92 | 251.50 | 86,534 |
| 2026-07-20 | 245.00 | 250.00 | 235.00 | 246.86 | 244.50 | 30,275 |
| 2026-07-17 | 255.00 | 255.00 | 246.00 | 251.19 | 248.79 | 81,101 |
| 2026-07-16 | 242.54 | 253.00 | 242.50 | 250.58 | 248.19 | 135,644 |
| 2026-07-15 | 248.00 | 248.99 | 241.00 | 242.54 | 240.23 | 130,000 |
| 2026-07-14 | 248.00 | 254.39 | 245.00 | 245.93 | 243.58 | 73,278 |
| 2026-07-13 | 246.00 | 263.79 | 246.00 | 254.83 | 252.40 | 121,840 |
| 2026-07-10 | 257.99 | 266.00 | 255.00 | 258.34 | 255.87 | 115,324 |
| 2026-07-09 | 247.00 | 257.00 | 247.00 | 255.95 | 253.51 | 82,589 |
| 2026-07-08 | 255.26 | 255.26 | 245.00 | 251.65 | 249.25 | 178,015 |
| 2026-07-07 | 263.00 | 265.00 | 255.26 | 256.62 | 254.17 | 295,243 |
| 2026-07-06 | 265.00 | 268.99 | 263.00 | 263.24 | 260.73 | 64,925 |
| 2026-07-03 | 268.01 | 271.10 | 264.00 | 264.78 | 262.25 | 91,180 |
| 2026-07-02 | 269.89 | 276.00 | 265.00 | 269.46 | 266.89 | 388,890 |
| 2026-07-01 | 270.00 | 271.72 | 263.11 | 265.08 | 262.55 | 76,331 |
| 2026-06-30 | 275.00 | 275.00 | 263.00 | 268.98 | 266.41 | 218,022 |
| 2026-06-29 | 279.88 | 280.00 | 270.50 | 272.23 | 269.63 | 54,235 |
| 2026-06-24 | 282.99 | 287.90 | 273.00 | 280.26 | 277.59 | 234,159 |
| 2026-06-23 | 320.00 | 324.24 | 283.67 | 283.67 | 280.96 | 1,102,253 |
| 2026-06-22 | 287.50 | 315.19 | 284.50 | 315.19 | 312.18 | 1,146,352 |
| 2026-06-19 | 295.99 | 297.50 | 284.12 | 286.54 | 283.81 | 207,402 |
| 2026-06-18 | 300.00 | 303.00 | 291.99 | 297.30 | 294.46 | 235,796 |
| 2026-06-17 | 306.00 | 309.00 | 300.00 | 301.43 | 298.55 | 215,455 |
| 2026-06-16 | 277.89 | 302.43 | 272.00 | 301.82 | 298.94 | 669,068 |
| 2026-06-15 | 293.99 | 293.99 | 270.12 | 274.94 | 272.32 | 130,044 |
| 2026-06-12 | 262.50 | 286.24 | 255.11 | 284.15 | 281.44 | 725,949 |
| 2026-06-11 | 257.10 | 263.50 | 257.00 | 260.22 | 257.74 | 273,736 |
| 2026-06-10 | 246.51 | 260.00 | 246.51 | 258.48 | 256.01 | 318,746 |
| 2026-06-09 | 246.00 | 261.55 | 246.00 | 252.42 | 250.01 | 479,444 |
| 2026-06-08 | 233.55 | 242.20 | 232.00 | 240.79 | 238.49 | 157,963 |
| 2026-06-05 | 235.75 | 239.95 | 233.00 | 236.51 | 234.25 | 24,772 |
| 2026-06-04 | 235.00 | 236.50 | 231.56 | 234.50 | 232.26 | 66,602 |
| 2026-06-03 | 234.00 | 237.70 | 232.02 | 235.90 | 233.65 | 10,085 |
| 2026-06-02 | 234.55 | 237.90 | 234.55 | 235.11 | 232.87 | 6,483 |
| 2026-06-01 | 243.95 | 244.00 | 235.55 | 236.91 | 234.65 | 117,190 |
| 2026-05-29 | 235.21 | 245.00 | 235.21 | 239.51 | 237.22 | 14,073 |
| 2026-05-25 | 244.00 | 244.00 | 236.00 | 240.59 | 238.29 | 57,390 |
| 2026-05-22 | 239.99 | 239.99 | 230.11 | 235.19 | 232.95 | 135,454 |
| 2026-05-21 | 236.50 | 245.99 | 232.51 | 235.18 | 232.94 | 303,363 |
| 2026-05-20 | 225.03 | 234.00 | 225.03 | 230.77 | 228.57 | 87,264 |
| 2026-05-19 | 234.95 | 234.95 | 224.00 | 232.00 | 229.79 | 35,689 |
| 2026-05-18 | 247.49 | 247.49 | 226.00 | 230.20 | 228.00 | 49,551 |
| 2026-05-15 | 248.01 | 254.00 | 240.00 | 242.79 | 240.47 | 345,163 |
| 2026-05-14 | 254.89 | 254.89 | 245.00 | 249.53 | 247.15 | 139,520 |
| 2026-05-13 | 255.00 | 255.00 | 247.99 | 252.90 | 250.49 | 112,695 |
| 2026-05-12 | 262.00 | 263.00 | 246.25 | 251.55 | 249.15 | 882,634 |
| 2026-05-11 | 235.10 | 261.46 | 225.10 | 261.46 | 258.96 | 925,338 |
| 2026-05-08 | 232.00 | 240.00 | 232.00 | 237.69 | 235.42 | 144,174 |
| 2026-05-07 | 237.50 | 238.00 | 230.00 | 235.75 | 233.50 | 337,525 |
| 2026-05-06 | 238.00 | 240.00 | 232.00 | 235.51 | 233.26 | 108,231 |
| 2026-05-05 | 224.00 | 240.00 | 217.90 | 237.45 | 235.18 | 479,996 |
| 2026-05-04 | 222.00 | 228.24 | 208.00 | 228.02 | 225.84 | 283,890 |
| 2026-04-30 | 208.00 | 208.00 | 200.11 | 207.49 | 205.51 | 37,532 |
| 2026-04-29 | 216.26 | 218.00 | 206.00 | 208.58 | 206.59 | 64,252 |
| 2026-04-28 | 212.00 | 221.60 | 212.00 | 216.26 | 214.20 | 25,170 |
| 2026-04-27 | 225.10 | 232.00 | 220.01 | 221.70 | 219.58 | 67,120 |
| 2026-04-24 | 226.01 | 232.00 | 225.00 | 230.00 | 227.80 | 47,026 |
| 2026-04-23 | 242.00 | 244.00 | 233.00 | 234.57 | 232.33 | 47,522 |
| 2026-04-22 | 242.50 | 249.97 | 235.20 | 245.54 | 237.75 | 438,199 |
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.