IGI Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	250.80	279.35	250.80	279.35	268.38	819,429
2025-08-05	244.90	258.00	240.00	253.95	243.98	428,049
2025-08-04	238.55	244.00	232.60	240.55	231.11	232,860
2025-08-01	245.00	247.50	240.00	241.62	232.13	171,001
2025-07-31	246.98	251.00	230.00	243.22	233.67	347,027
2025-07-30	260.00	266.50	236.34	240.27	230.84	1,351,912
2025-07-29	274.00	274.00	257.10	262.60	252.29	197,592
2025-07-28	280.00	284.90	271.10	273.44	262.71	67,032
2025-07-25	275.50	293.00	265.00	282.67	271.57	518,777
2025-07-24	295.00	295.00	272.00	278.70	267.76	212,281
2025-07-23	303.88	303.88	289.00	292.98	281.48	97,752
2025-07-22	303.10	315.00	298.00	301.55	289.71	385,055
2025-07-21	276.00	296.65	270.30	296.65	285.00	1,305,602
2025-07-18	274.38	274.38	266.05	269.68	259.09	321,737
2025-07-17	277.94	278.99	270.00	274.38	263.61	410,256
2025-07-16	272.90	278.90	265.25	273.42	262.69	520,344
2025-07-15	276.00	281.45	268.11	271.94	261.26	570,729
2025-07-14	276.70	278.89	268.01	275.11	264.31	369,627
2025-07-11	282.00	298.00	276.00	278.65	267.71	452,993
2025-07-10	268.00	285.00	262.00	280.90	269.87	936,172
2025-07-09	271.00	277.95	260.00	268.95	258.39	602,761
2025-07-08	287.00	291.00	271.00	275.91	265.08	478,883
2025-07-07	263.00	283.44	263.00	283.44	272.31	1,131,197
2025-07-04	249.89	265.49	240.00	257.67	247.55	759,503
2025-07-03	223.00	244.53	223.00	244.53	234.93	1,610,155
2025-07-02	239.48	239.48	210.00	222.30	213.57	395,328
2025-07-01	210.00	226.12	200.02	226.12	217.24	509,657
2025-06-30	204.99	205.56	202.00	205.56	197.49	315,127
2025-06-27	180.00	186.87	179.00	186.87	179.53	234,786
2025-06-26	160.85	176.94	159.95	169.88	163.21	463,133
2025-06-25	156.01	161.64	156.00	160.85	154.54	126,837
2025-06-24	159.46	164.99	155.00	155.85	149.73	162,052
2025-06-23	168.80	168.80	155.00	155.01	148.92	28,882
2025-06-20	173.00	176.80	165.00	166.53	159.99	144,451
2025-06-19	178.00	178.00	168.00	168.91	162.28	123,114
2025-06-18	179.99	185.00	174.52	175.18	168.30	89,987
2025-06-17	163.00	179.29	163.00	177.39	170.43	173,910
2025-06-16	164.49	164.49	160.01	163.03	156.63	14,156
2025-06-13	164.90	165.47	156.00	160.42	154.12	1,376
2025-06-12	162.00	164.90	162.00	162.50	156.12	10,150
2025-06-11	164.99	164.99	160.00	160.30	154.01	5,949
2025-06-10	165.00	165.00	162.50	162.55	156.17	21,431
2025-06-05	165.00	167.00	164.00	164.00	157.56	1,966
2025-06-04	163.00	167.23	162.05	165.14	158.66	12,413
2025-06-03	159.99	163.50	159.99	162.47	156.09	13,094
2025-06-02	159.98	162.50	158.21	159.07	152.83	13,099
2025-05-30	157.12	161.85	157.12	160.05	153.77	4,587
2025-05-29	159.00	159.00	157.01	158.64	152.41	394
2025-05-27	158.25	159.00	157.00	158.02	151.82	33,754
2025-05-26	158.25	158.25	157.51	158.04	151.84	183
2025-05-23	160.75	160.75	157.10	158.00	151.80	6,459
2025-05-22	160.99	162.00	157.65	158.91	152.67	8,767
2025-05-21	161.94	162.00	159.00	160.75	154.44	8,241
2025-05-20	166.75	166.75	160.00	162.16	155.79	5,275
2025-05-19	161.15	166.75	161.15	164.76	158.29	233
2025-05-16	168.20	168.89	161.60	164.30	157.85	7,967
2025-05-15	172.40	172.40	167.10	167.88	161.29	4,556
2025-05-14	174.90	174.90	169.25	169.25	162.61	6,242
2025-05-13	173.00	180.46	162.25	174.19	167.35	100,313
2025-05-12	173.89	173.89	163.21	171.18	164.46	45,920

← NewerPage 6 of 20 · 1,189 trading daysOlder →

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.