IGI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 222.85 | 242.51 | 220.50 | 242.50 | 234.81 | 861,505 |
| 2026-04-20 | 229.89 | 229.99 | 214.00 | 220.46 | 213.46 | 163,019 |
| 2026-04-17 | 230.01 | 245.71 | 227.00 | 232.15 | 224.78 | 640,299 |
| 2026-04-16 | 210.01 | 223.37 | 210.00 | 223.37 | 216.28 | 930,835 |
| 2026-04-15 | 186.90 | 203.06 | 185.00 | 203.06 | 196.62 | 539,739 |
| 2026-04-14 | 185.00 | 185.99 | 180.00 | 184.60 | 178.74 | 191,902 |
| 2026-04-13 | 188.00 | 188.00 | 180.00 | 180.34 | 174.62 | 85,718 |
| 2026-04-10 | 194.00 | 194.89 | 185.01 | 187.82 | 181.86 | 97,005 |
| 2026-04-09 | 188.01 | 193.90 | 188.00 | 190.30 | 184.26 | 14,636 |
| 2026-04-08 | 187.51 | 193.99 | 182.75 | 192.38 | 186.28 | 117,690 |
| 2026-04-07 | 183.50 | 185.00 | 176.01 | 183.86 | 178.03 | 78,728 |
| 2026-04-06 | 183.97 | 183.98 | 177.00 | 182.66 | 176.86 | 60,155 |
| 2026-04-03 | 176.00 | 182.00 | 173.55 | 180.80 | 175.06 | 85,977 |
| 2026-04-02 | 178.10 | 183.10 | 177.18 | 182.60 | 176.81 | 7,837 |
| 2026-04-01 | 179.51 | 185.00 | 178.00 | 184.46 | 178.61 | 38,566 |
| 2026-03-31 | 178.44 | 180.00 | 165.00 | 174.35 | 168.82 | 80,480 |
| 2026-03-30 | 192.00 | 194.50 | 173.61 | 173.61 | 168.10 | 159,002 |
| 2026-03-27 | 206.49 | 206.49 | 191.01 | 192.90 | 186.78 | 11,776 |
| 2026-03-26 | 208.00 | 208.50 | 200.00 | 201.27 | 194.88 | 19,692 |
| 2026-03-25 | 198.90 | 210.00 | 191.76 | 206.36 | 199.81 | 54,426 |
| 2026-03-24 | 199.50 | 199.50 | 190.52 | 193.09 | 186.96 | 1,257 |
| 2026-03-19 | 193.00 | 198.98 | 181.07 | 197.79 | 191.51 | 1,806 |
| 2026-03-18 | 194.00 | 197.00 | 188.02 | 197.00 | 190.75 | 9,243 |
| 2026-03-17 | 192.98 | 193.00 | 189.00 | 191.68 | 185.60 | 39,412 |
| 2026-03-16 | 191.00 | 198.79 | 190.00 | 190.00 | 183.97 | 25,913 |
| 2026-03-13 | 189.00 | 197.70 | 189.00 | 195.10 | 188.91 | 3,130 |
| 2026-03-12 | 193.00 | 199.00 | 185.00 | 194.87 | 188.69 | 10,927 |
| 2026-03-11 | 200.00 | 200.00 | 191.24 | 196.52 | 190.28 | 2,248 |
| 2026-03-10 | 197.98 | 204.00 | 193.01 | 196.94 | 190.69 | 6,578 |
| 2026-03-09 | 203.00 | 203.00 | 188.05 | 190.36 | 184.32 | 13,742 |
| 2026-03-06 | 212.99 | 220.00 | 188.01 | 208.32 | 201.71 | 51,729 |
| 2026-03-05 | 204.50 | 208.00 | 200.00 | 206.18 | 199.64 | 72,589 |
| 2026-03-04 | 204.99 | 204.99 | 199.50 | 202.81 | 196.37 | 6,784 |
| 2026-03-03 | 200.00 | 206.99 | 198.00 | 201.39 | 195.00 | 17,747 |
| 2026-03-02 | 210.21 | 227.00 | 207.01 | 207.01 | 200.44 | 10,031 |
| 2026-02-27 | 231.67 | 231.67 | 225.08 | 230.01 | 222.71 | 51,339 |
| 2026-02-26 | 233.00 | 235.50 | 210.01 | 230.27 | 222.96 | 61,730 |
| 2026-02-25 | 239.45 | 239.45 | 220.07 | 221.04 | 214.03 | 10,611 |
| 2026-02-24 | 239.99 | 239.99 | 220.16 | 228.83 | 221.57 | 1,658 |
| 2026-02-23 | 245.79 | 245.79 | 227.01 | 229.75 | 222.46 | 17,609 |
| 2026-02-20 | 233.01 | 244.50 | 233.01 | 241.15 | 233.50 | 6,560 |
| 2026-02-19 | 244.99 | 255.00 | 240.30 | 243.39 | 235.67 | 5,047 |
| 2026-02-18 | 247.89 | 247.89 | 240.21 | 247.01 | 239.17 | 18,339 |
| 2026-02-17 | 245.98 | 245.98 | 235.50 | 239.90 | 232.29 | 7,945 |
| 2026-02-16 | 246.29 | 248.00 | 238.00 | 239.19 | 231.60 | 18,718 |
| 2026-02-13 | 248.99 | 248.99 | 243.01 | 245.97 | 238.17 | 778 |
| 2026-02-12 | 249.99 | 249.99 | 242.00 | 244.72 | 236.96 | 9,783 |
| 2026-02-11 | 247.00 | 249.76 | 246.15 | 247.45 | 239.60 | 12,463 |
| 2026-02-10 | 246.01 | 251.99 | 246.01 | 249.03 | 241.13 | 6,008 |
| 2026-02-09 | 251.00 | 252.00 | 245.10 | 248.18 | 240.31 | 10,350 |
| 2026-02-06 | 250.08 | 259.00 | 245.05 | 250.70 | 242.75 | 27,370 |
| 2026-02-04 | 252.25 | 252.29 | 250.06 | 252.01 | 244.01 | 17,605 |
| 2026-02-03 | 249.17 | 252.40 | 249.15 | 251.44 | 243.46 | 8,866 |
| 2026-02-02 | 249.69 | 252.99 | 248.02 | 249.17 | 241.26 | 33,368 |
| 2026-01-30 | 254.98 | 254.98 | 245.01 | 249.72 | 241.80 | 22,359 |
| 2026-01-29 | 254.20 | 254.80 | 247.00 | 249.03 | 241.13 | 16,874 |
| 2026-01-28 | 254.07 | 257.00 | 253.26 | 254.40 | 246.33 | 13,962 |
| 2026-01-27 | 259.99 | 259.99 | 251.21 | 256.77 | 248.62 | 15,367 |
| 2026-01-26 | 254.00 | 259.00 | 249.05 | 256.08 | 247.95 | 64,815 |
| 2026-01-23 | 252.20 | 254.90 | 250.21 | 253.89 | 245.83 | 20,635 |
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.