IGI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	151.00	151.00	148.41	150.50	122.30	2,500
2022-01-04	151.00	152.45	151.00	152.45	123.88	500
2021-12-31	151.49	155.94	151.25	153.63	124.84	37,300
2021-12-30	151.50	151.50	148.18	151.50	123.11	2,200
2021-12-29	148.15	150.50	146.01	148.18	120.41	900
2021-12-28	150.00	154.00	146.11	152.93	124.27	103,000
2021-12-27	150.00	151.50	150.00	150.10	121.97	15,100
2021-12-24	159.11	160.55	147.30	150.02	121.91	1,400
2021-12-23	150.00	150.00	149.35	149.35	121.36	100
2021-12-22	151.00	152.00	149.00	149.35	121.36	7,800
2021-12-21	147.25	153.00	147.10	152.00	123.52	36,500
2021-12-20	147.01	150.00	147.01	149.00	121.08	34,600
2021-12-17	147.00	148.00	143.00	145.07	117.89	2,700
2021-12-16	145.00	148.32	145.00	147.93	120.21	3,800
2021-12-15	144.90	149.80	144.90	148.32	120.53	19,400
2021-12-14	144.00	144.00	143.00	143.00	116.20	400
2021-12-10	146.00	149.00	140.10	144.52	117.44	3,900
2021-12-09	146.00	146.00	139.90	140.45	114.13	18,000
2021-12-08	147.75	148.00	144.00	145.89	118.55	4,000
2021-12-07	149.80	149.80	142.15	148.40	120.59	29,100
2021-12-06	150.02	150.02	146.51	149.80	121.73	5,600
2021-12-03	150.00	157.00	148.00	154.15	125.26	46,200
2021-12-02	145.00	152.90	145.00	150.16	122.02	5,000
2021-12-01	153.50	155.01	151.00	151.93	123.46	84,300
2021-11-30	155.61	155.61	155.61	155.61	126.45	1,000
2021-11-29	155.00	164.90	155.00	159.69	129.77	5,500
2021-11-26	152.01	160.00	152.00	156.32	127.03	5,200
2021-11-24	152.00	161.99	152.00	161.99	131.64	700
2021-11-22	160.04	163.75	160.04	162.52	132.07	600
2021-11-19	163.25	163.25	162.36	162.36	131.94	100
2021-11-18	162.06	163.30	160.00	162.36	131.94	16,000
2021-11-17	167.45	167.87	167.45	167.66	136.24	2,700
2021-11-16	161.60	166.90	161.60	166.42	135.24	1,600
2021-11-15	165.00	166.45	165.00	165.73	134.67	200
2021-11-12	162.05	165.85	162.00	164.93	134.02	4,600
2021-11-11	166.00	166.00	165.56	166.00	134.89	4,600
2021-11-10	163.20	167.00	163.20	165.56	134.54	600
2021-11-09	166.01	166.85	163.23	165.40	134.41	4,500
2021-11-08	166.25	171.95	165.00	169.20	137.49	3,000
2021-11-05	170.00	172.00	170.00	170.43	138.49	13,100
2021-11-04	170.97	170.97	170.97	170.97	138.93	900
2021-11-03	169.85	172.00	168.75	170.97	138.93	6,000
2021-11-02	169.00	172.00	169.00	169.85	138.02	53,000
2021-11-01	162.50	168.50	162.50	168.12	136.62	26,700
2021-10-29	160.00	165.00	160.00	165.00	134.08	1,900
2021-10-28	165.51	165.51	164.00	165.51	134.50	11,300
2021-10-27	175.99	193.00	166.84	167.12	135.80	14,900
2021-10-26	169.99	182.72	169.99	182.72	148.48	300
2021-10-22	156.20	170.00	156.20	170.00	138.14	5,300
2021-10-21	160.00	160.00	158.00	160.00	130.02	5,800
2021-10-20	155.00	160.00	155.00	160.00	130.02	900

← NewerPage 20 of 20 · 1,191 trading days

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.