IGI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 269.89 | 269.90 | 260.21 | 265.48 | 257.06 | 29,381 |
| 2025-10-29 | 266.80 | 268.90 | 259.99 | 266.80 | 258.33 | 15,878 |
| 2025-10-28 | 268.00 | 269.88 | 264.01 | 265.05 | 256.64 | 28,044 |
| 2025-10-27 | 267.00 | 273.48 | 263.05 | 268.83 | 260.30 | 49,624 |
| 2025-10-24 | 276.93 | 276.93 | 256.50 | 267.33 | 258.85 | 20,329 |
| 2025-10-23 | 279.89 | 282.40 | 271.20 | 271.43 | 262.82 | 108,298 |
| 2025-10-22 | 280.00 | 283.83 | 275.00 | 278.18 | 269.35 | 152,510 |
| 2025-10-21 | 275.88 | 275.98 | 271.00 | 273.81 | 265.12 | 41,227 |
| 2025-10-20 | 274.99 | 278.00 | 270.00 | 273.35 | 264.68 | 39,428 |
| 2025-10-17 | 276.80 | 277.49 | 270.23 | 275.25 | 266.52 | 27,545 |
| 2025-10-16 | 279.00 | 279.00 | 272.00 | 276.10 | 267.34 | 97,361 |
| 2025-10-15 | 278.00 | 279.40 | 271.26 | 276.48 | 267.71 | 86,695 |
| 2025-10-14 | 272.80 | 275.00 | 261.20 | 274.37 | 265.66 | 82,932 |
| 2025-10-13 | 261.00 | 274.00 | 261.00 | 269.41 | 260.86 | 134,670 |
| 2025-10-10 | 276.51 | 276.51 | 264.11 | 266.01 | 257.57 | 216,369 |
| 2025-10-09 | 282.00 | 282.00 | 273.10 | 276.97 | 268.18 | 24,577 |
| 2025-10-08 | 276.80 | 287.99 | 276.80 | 277.34 | 268.54 | 48,238 |
| 2025-10-07 | 278.00 | 299.99 | 269.00 | 286.34 | 277.25 | 298,696 |
| 2025-10-06 | 275.15 | 281.50 | 271.11 | 275.24 | 266.51 | 85,266 |
| 2025-10-03 | 284.90 | 284.90 | 276.12 | 278.41 | 269.58 | 84,946 |
| 2025-10-02 | 287.00 | 290.00 | 278.53 | 285.65 | 276.59 | 318,341 |
| 2025-10-01 | 283.89 | 289.40 | 279.00 | 286.51 | 277.42 | 595,404 |
| 2025-09-30 | 281.00 | 284.00 | 266.01 | 278.26 | 269.43 | 349,535 |
| 2025-09-29 | 281.99 | 283.49 | 275.22 | 280.64 | 271.74 | 74,384 |
| 2025-09-26 | 280.11 | 284.49 | 277.02 | 279.99 | 271.11 | 140,638 |
| 2025-09-25 | 279.31 | 285.00 | 279.00 | 281.09 | 272.17 | 182,945 |
| 2025-09-24 | 282.99 | 285.00 | 275.05 | 279.31 | 270.45 | 196,746 |
| 2025-09-23 | 291.74 | 291.74 | 279.01 | 281.61 | 272.67 | 34,462 |
| 2025-09-22 | 294.88 | 294.88 | 285.50 | 288.10 | 278.96 | 97,825 |
| 2025-09-19 | 290.99 | 297.90 | 285.00 | 287.02 | 277.91 | 274,368 |
| 2025-09-18 | 289.80 | 291.00 | 285.11 | 289.30 | 280.12 | 44,364 |
| 2025-09-17 | 293.00 | 297.98 | 284.01 | 288.71 | 279.55 | 72,441 |
| 2025-09-16 | 302.94 | 302.94 | 291.01 | 293.31 | 284.00 | 118,048 |
| 2025-09-15 | 303.00 | 307.99 | 299.01 | 299.53 | 290.03 | 47,083 |
| 2025-09-12 | 304.99 | 310.00 | 294.00 | 307.26 | 297.51 | 91,128 |
| 2025-09-11 | 309.94 | 309.94 | 301.00 | 303.52 | 293.89 | 93,445 |
| 2025-09-10 | 303.03 | 310.00 | 300.00 | 305.31 | 295.62 | 81,611 |
| 2025-09-09 | 306.00 | 309.95 | 300.40 | 303.03 | 293.41 | 35,028 |
| 2025-09-08 | 310.00 | 315.25 | 304.11 | 307.44 | 297.68 | 180,864 |
| 2025-09-05 | 310.05 | 316.00 | 305.12 | 308.35 | 298.57 | 55,210 |
| 2025-09-04 | 316.83 | 322.89 | 308.00 | 315.06 | 305.06 | 112,510 |
| 2025-09-03 | 326.00 | 327.99 | 314.00 | 316.83 | 306.78 | 62,965 |
| 2025-09-02 | 330.00 | 349.90 | 300.30 | 321.54 | 308.92 | 442,316 |
| 2025-09-01 | 304.55 | 329.68 | 299.00 | 329.68 | 316.74 | 661,722 |
| 2025-08-29 | 305.00 | 308.00 | 296.00 | 299.71 | 287.94 | 47,301 |
| 2025-08-28 | 299.88 | 306.00 | 296.37 | 303.64 | 291.72 | 29,197 |
| 2025-08-27 | 304.90 | 310.00 | 288.00 | 303.35 | 291.44 | 164,077 |
| 2025-08-26 | 331.00 | 334.00 | 298.11 | 305.58 | 293.58 | 334,706 |
| 2025-08-25 | 328.00 | 337.00 | 320.00 | 330.35 | 317.38 | 58,162 |
| 2025-08-22 | 343.00 | 345.50 | 326.25 | 334.37 | 321.24 | 324,579 |
| 2025-08-21 | 336.00 | 342.94 | 331.10 | 339.31 | 325.99 | 189,010 |
| 2025-08-20 | 335.98 | 340.00 | 330.33 | 334.03 | 320.92 | 20,487 |
| 2025-08-19 | 353.98 | 365.00 | 336.24 | 338.91 | 325.60 | 447,864 |
| 2025-08-18 | 314.11 | 352.45 | 308.15 | 351.87 | 338.06 | 574,163 |
| 2025-08-15 | 322.00 | 326.69 | 314.06 | 320.41 | 307.83 | 28,978 |
| 2025-08-13 | 329.99 | 333.00 | 315.00 | 321.29 | 308.68 | 171,886 |
| 2025-08-12 | 315.00 | 333.80 | 301.51 | 327.35 | 314.50 | 717,196 |
| 2025-08-11 | 311.25 | 324.74 | 300.01 | 315.06 | 302.69 | 221,236 |
| 2025-08-08 | 286.00 | 313.00 | 283.00 | 309.28 | 297.14 | 839,092 |
| 2025-08-07 | 289.49 | 296.50 | 277.00 | 286.03 | 274.80 | 479,863 |
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.