IGI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 150.00 | 160.00 | 146.56 | 159.95 | 153.67 | 31,378 |
| 2025-05-08 | 168.01 | 170.00 | 151.72 | 153.48 | 147.45 | 35,656 |
| 2025-05-07 | 146.51 | 174.90 | 146.51 | 168.53 | 161.91 | 87,637 |
| 2025-05-06 | 163.90 | 163.90 | 158.00 | 160.00 | 153.72 | 16,968 |
| 2025-05-05 | 154.85 | 163.89 | 147.10 | 162.01 | 155.65 | 57,071 |
| 2025-05-02 | 144.85 | 160.00 | 141.00 | 153.63 | 147.60 | 28,581 |
| 2025-04-30 | 140.11 | 150.00 | 135.00 | 145.87 | 140.14 | 52,471 |
| 2025-04-29 | 144.51 | 147.00 | 140.01 | 145.02 | 139.33 | 27,588 |
| 2025-04-28 | 151.00 | 151.00 | 144.55 | 144.71 | 139.03 | 12,425 |
| 2025-04-25 | 152.00 | 152.00 | 145.00 | 145.84 | 140.11 | 61,748 |
| 2025-04-24 | 150.01 | 153.99 | 150.00 | 151.20 | 145.26 | 9,791 |
| 2025-04-23 | 153.00 | 155.00 | 151.00 | 152.01 | 146.04 | 4,185 |
| 2025-04-22 | 159.94 | 159.94 | 154.02 | 154.80 | 148.72 | 16,833 |
| 2025-04-21 | 151.00 | 161.80 | 149.50 | 160.24 | 150.11 | 42,643 |
| 2025-04-18 | 152.50 | 152.50 | 149.02 | 149.28 | 139.84 | 8,913 |
| 2025-04-17 | 151.25 | 157.00 | 150.00 | 151.25 | 141.68 | 37,415 |
| 2025-04-16 | 163.25 | 163.25 | 152.01 | 154.96 | 145.16 | 2,171 |
| 2025-04-15 | 154.10 | 156.75 | 154.00 | 154.11 | 144.36 | 256 |
| 2025-04-14 | 153.35 | 164.98 | 149.10 | 153.85 | 144.12 | 40,780 |
| 2025-04-11 | 154.91 | 154.91 | 148.61 | 151.00 | 141.45 | 19,204 |
| 2025-04-10 | 153.00 | 154.00 | 147.00 | 153.93 | 144.20 | 48,249 |
| 2025-04-09 | 152.00 | 160.00 | 150.00 | 152.80 | 143.14 | 42,638 |
| 2025-04-08 | 153.00 | 155.00 | 151.11 | 153.27 | 143.58 | 11,358 |
| 2025-04-07 | 157.00 | 159.00 | 144.50 | 150.11 | 140.62 | 24,014 |
| 2025-04-04 | 161.00 | 161.00 | 155.00 | 157.03 | 147.10 | 7,943 |
| 2025-04-03 | 160.00 | 161.99 | 159.07 | 159.78 | 149.68 | 5,592 |
| 2025-03-27 | 161.00 | 164.98 | 158.51 | 159.23 | 149.16 | 27,809 |
| 2025-03-26 | 158.00 | 166.00 | 158.00 | 162.00 | 151.76 | 1,902 |
| 2025-03-25 | 159.90 | 163.98 | 156.65 | 158.77 | 148.73 | 7,848 |
| 2025-03-24 | 165.99 | 165.99 | 160.20 | 161.35 | 151.15 | 30,524 |
| 2025-03-21 | 164.00 | 166.00 | 163.00 | 164.90 | 154.47 | 7,481 |
| 2025-03-20 | 163.01 | 166.00 | 163.01 | 165.65 | 155.17 | 6,914 |
| 2025-03-19 | 165.01 | 166.99 | 164.50 | 165.46 | 155.00 | 3,284 |
| 2025-03-18 | 166.95 | 166.95 | 163.50 | 164.92 | 154.49 | 4,124 |
| 2025-03-17 | 161.00 | 166.00 | 161.00 | 165.63 | 155.16 | 4,826 |
| 2025-03-14 | 161.10 | 163.98 | 161.00 | 161.11 | 150.92 | 9,469 |
| 2025-03-13 | 164.99 | 164.99 | 161.05 | 163.02 | 152.71 | 11,583 |
| 2025-03-12 | 166.00 | 166.00 | 161.00 | 161.45 | 151.24 | 5,138 |
| 2025-03-11 | 161.50 | 165.99 | 160.10 | 164.52 | 154.12 | 11,782 |
| 2025-03-10 | 167.00 | 167.00 | 163.00 | 166.00 | 155.50 | 3,771 |
| 2025-03-07 | 166.00 | 168.00 | 166.00 | 166.00 | 155.50 | 11,192 |
| 2025-03-06 | 167.85 | 168.00 | 160.30 | 165.68 | 155.20 | 70,175 |
| 2025-03-05 | 162.03 | 168.50 | 162.00 | 166.83 | 156.28 | 7,721 |
| 2025-03-04 | 167.00 | 168.80 | 163.14 | 166.04 | 155.54 | 11,912 |
| 2025-03-03 | 159.98 | 169.75 | 156.27 | 167.92 | 157.30 | 167,444 |
| 2025-02-28 | 157.00 | 159.90 | 152.20 | 159.14 | 149.08 | 6,325 |
| 2025-02-27 | 159.00 | 159.00 | 155.02 | 158.45 | 148.43 | 2,179 |
| 2025-02-26 | 159.99 | 160.00 | 155.00 | 159.02 | 148.96 | 2,746 |
| 2025-02-25 | 158.00 | 158.01 | 158.00 | 158.00 | 148.01 | 3,266 |
| 2025-02-24 | 163.99 | 163.99 | 155.00 | 157.33 | 147.38 | 19,910 |
| 2025-02-21 | 163.70 | 167.85 | 157.50 | 163.79 | 153.43 | 26,553 |
| 2025-02-20 | 159.74 | 163.00 | 158.00 | 162.06 | 151.81 | 24,538 |
| 2025-02-19 | 157.43 | 161.00 | 146.00 | 159.75 | 149.65 | 58,951 |
| 2025-02-18 | 147.00 | 158.87 | 141.25 | 157.43 | 147.47 | 109,585 |
| 2025-02-17 | 148.40 | 148.40 | 144.00 | 144.43 | 135.30 | 44,917 |
| 2025-02-14 | 156.20 | 157.00 | 147.00 | 148.41 | 139.02 | 15,338 |
| 2025-02-13 | 157.50 | 158.00 | 155.00 | 156.18 | 146.30 | 8,998 |
| 2025-02-12 | 162.97 | 162.97 | 157.00 | 157.43 | 147.47 | 128,942 |
| 2025-02-11 | 166.98 | 166.98 | 158.31 | 160.00 | 149.88 | 21,505 |
| 2025-02-10 | 162.50 | 162.50 | 156.00 | 160.00 | 149.88 | 10,017 |
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.