IGI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 252.20 | 254.90 | 250.21 | 253.89 | 245.83 | 20,635 |
| 2026-01-22 | 254.01 | 256.00 | 251.06 | 252.75 | 244.73 | 37,189 |
| 2026-01-21 | 260.24 | 260.24 | 254.00 | 254.40 | 246.33 | 43,680 |
| 2026-01-20 | 267.90 | 267.90 | 260.10 | 260.24 | 251.98 | 73,864 |
| 2026-01-19 | 250.11 | 269.00 | 250.11 | 264.47 | 256.08 | 399,305 |
| 2026-01-16 | 247.02 | 251.40 | 245.10 | 248.80 | 240.91 | 41,729 |
| 2026-01-15 | 249.79 | 257.00 | 245.00 | 247.05 | 239.21 | 11,199 |
| 2026-01-14 | 249.89 | 249.89 | 246.00 | 246.88 | 239.05 | 31,571 |
| 2026-01-13 | 250.05 | 250.05 | 245.01 | 247.95 | 240.08 | 45,836 |
| 2026-01-12 | 254.00 | 254.00 | 249.99 | 250.38 | 242.44 | 66,023 |
| 2026-01-09 | 255.05 | 257.89 | 253.00 | 254.31 | 246.24 | 49,105 |
| 2026-01-08 | 259.97 | 259.98 | 254.00 | 256.90 | 248.75 | 83,871 |
| 2026-01-07 | 259.88 | 262.00 | 256.45 | 258.04 | 249.85 | 96,392 |
| 2026-01-06 | 253.11 | 261.00 | 251.00 | 258.22 | 250.03 | 213,855 |
| 2026-01-05 | 257.90 | 257.90 | 252.10 | 253.19 | 245.16 | 33,213 |
| 2026-01-02 | 256.75 | 258.95 | 253.50 | 255.81 | 247.69 | 27,448 |
| 2026-01-01 | 253.00 | 258.50 | 251.06 | 256.81 | 248.66 | 44,035 |
| 2025-12-31 | 256.13 | 256.13 | 250.00 | 253.56 | 245.51 | 61,557 |
| 2025-12-30 | 252.32 | 256.01 | 252.32 | 254.03 | 245.97 | 32,604 |
| 2025-12-29 | 258.70 | 258.70 | 252.00 | 252.20 | 244.20 | 31,427 |
| 2025-12-26 | 251.01 | 259.00 | 251.01 | 255.00 | 246.91 | 54,277 |
| 2025-12-24 | 251.21 | 251.99 | 249.70 | 250.19 | 242.25 | 64,344 |
| 2025-12-23 | 251.00 | 252.00 | 249.00 | 250.20 | 242.26 | 177,005 |
| 2025-12-22 | 252.00 | 254.65 | 250.00 | 250.21 | 242.27 | 20,470 |
| 2025-12-19 | 255.01 | 258.29 | 251.00 | 251.92 | 243.93 | 249,298 |
| 2025-12-18 | 263.00 | 263.00 | 253.24 | 254.33 | 246.26 | 54,486 |
| 2025-12-17 | 267.96 | 267.96 | 257.95 | 259.52 | 251.29 | 112,828 |
| 2025-12-16 | 274.99 | 274.99 | 261.63 | 262.51 | 254.18 | 138,955 |
| 2025-12-15 | 258.05 | 279.50 | 258.01 | 271.06 | 262.46 | 366,661 |
| 2025-12-12 | 253.00 | 258.00 | 251.00 | 256.86 | 248.71 | 132,139 |
| 2025-12-11 | 253.89 | 253.89 | 250.00 | 251.56 | 243.58 | 48,507 |
| 2025-12-10 | 252.00 | 254.89 | 245.00 | 251.31 | 243.34 | 142,452 |
| 2025-12-09 | 252.90 | 253.90 | 246.55 | 250.06 | 242.13 | 75,566 |
| 2025-12-08 | 250.99 | 252.72 | 240.11 | 250.12 | 242.18 | 167,828 |
| 2025-12-05 | 257.89 | 257.89 | 247.30 | 247.92 | 240.05 | 25,310 |
| 2025-12-04 | 249.08 | 250.00 | 247.98 | 248.44 | 240.56 | 34,519 |
| 2025-12-03 | 257.00 | 257.99 | 248.50 | 249.06 | 241.16 | 129,436 |
| 2025-12-02 | 253.24 | 257.50 | 250.11 | 253.67 | 245.62 | 142,624 |
| 2025-12-01 | 257.80 | 257.80 | 247.17 | 249.95 | 242.02 | 449,321 |
| 2025-11-28 | 270.00 | 275.00 | 252.00 | 255.43 | 247.33 | 229,288 |
| 2025-11-27 | 279.45 | 279.45 | 269.00 | 270.87 | 262.28 | 44,849 |
| 2025-11-26 | 288.80 | 288.80 | 272.70 | 274.83 | 266.11 | 145,054 |
| 2025-11-25 | 280.13 | 289.89 | 278.25 | 279.98 | 271.10 | 4,619 |
| 2025-11-24 | 294.00 | 294.00 | 280.00 | 283.68 | 274.68 | 14,781 |
| 2025-11-21 | 302.45 | 302.45 | 285.01 | 288.49 | 279.34 | 13,855 |
| 2025-11-20 | 304.96 | 304.96 | 295.00 | 295.12 | 285.76 | 2,410 |
| 2025-11-19 | 303.97 | 305.88 | 292.28 | 299.72 | 290.21 | 9,481 |
| 2025-11-18 | 311.49 | 311.49 | 300.00 | 303.97 | 294.33 | 15,262 |
| 2025-11-17 | 295.11 | 313.00 | 272.00 | 306.13 | 296.42 | 84,449 |
| 2025-11-14 | 297.89 | 299.95 | 293.76 | 295.08 | 285.72 | 15,872 |
| 2025-11-13 | 295.40 | 298.40 | 293.01 | 295.32 | 285.95 | 37,590 |
| 2025-11-12 | 304.01 | 307.00 | 293.01 | 295.45 | 286.08 | 32,531 |
| 2025-11-11 | 307.45 | 316.00 | 304.01 | 304.85 | 295.18 | 30,997 |
| 2025-11-10 | 309.94 | 315.40 | 302.10 | 314.17 | 304.20 | 127,937 |
| 2025-11-07 | 314.90 | 314.90 | 300.11 | 306.03 | 296.32 | 52,790 |
| 2025-11-06 | 319.84 | 319.99 | 309.99 | 310.66 | 300.80 | 76,861 |
| 2025-11-05 | 320.00 | 326.00 | 313.40 | 319.20 | 309.07 | 215,015 |
| 2025-11-04 | 323.00 | 327.00 | 311.00 | 319.04 | 308.92 | 135,961 |
| 2025-11-03 | 288.49 | 317.38 | 280.15 | 316.21 | 306.18 | 544,047 |
| 2025-10-31 | 269.90 | 292.03 | 262.10 | 288.53 | 279.37 | 428,278 |
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.