IGI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 181.00 | 181.00 | 173.10 | 179.26 | 167.92 | 49,061 |
| 2024-11-12 | 175.10 | 181.00 | 175.00 | 179.41 | 168.06 | 5,112 |
| 2024-11-11 | 181.99 | 182.00 | 175.01 | 176.42 | 165.26 | 30,708 |
| 2024-11-08 | 171.00 | 183.00 | 171.00 | 179.09 | 167.76 | 350,734 |
| 2024-11-07 | 169.75 | 174.99 | 169.50 | 171.38 | 160.54 | 5,526 |
| 2024-11-06 | 168.05 | 171.00 | 167.51 | 170.00 | 159.25 | 15,113 |
| 2024-11-05 | 174.50 | 174.50 | 168.01 | 169.22 | 158.52 | 1,612 |
| 2024-11-04 | 178.74 | 179.00 | 174.09 | 174.50 | 163.46 | 4,854 |
| 2024-11-01 | 180.00 | 180.00 | 174.74 | 174.97 | 163.90 | 4,678 |
| 2024-10-31 | 172.00 | 187.90 | 172.00 | 180.09 | 168.70 | 165,292 |
| 2024-10-30 | 183.99 | 183.99 | 165.00 | 171.37 | 160.53 | 52,492 |
| 2024-10-29 | 175.90 | 175.90 | 167.00 | 169.87 | 159.13 | 11,129 |
| 2024-10-28 | 167.15 | 172.00 | 167.00 | 170.00 | 159.25 | 3,937 |
| 2024-10-25 | 179.40 | 179.40 | 167.50 | 170.00 | 159.25 | 45,380 |
| 2024-10-24 | 175.00 | 179.99 | 169.70 | 174.36 | 163.33 | 14,081 |
| 2024-10-23 | 179.99 | 180.00 | 171.00 | 173.89 | 162.89 | 9,969 |
| 2024-10-22 | 163.99 | 176.06 | 158.00 | 172.87 | 161.94 | 373,915 |
| 2024-10-21 | 167.00 | 167.00 | 156.00 | 160.05 | 149.93 | 6,441 |
| 2024-10-18 | 158.90 | 174.76 | 151.25 | 158.00 | 148.01 | 48,165 |
| 2024-10-17 | 159.80 | 160.00 | 151.40 | 158.87 | 148.82 | 3,560 |
| 2024-10-16 | 150.10 | 159.90 | 150.10 | 158.98 | 148.93 | 2,873 |
| 2024-10-15 | 150.00 | 156.16 | 140.01 | 155.53 | 145.69 | 37,488 |
| 2024-10-14 | 142.00 | 148.50 | 137.50 | 141.96 | 132.98 | 15,548 |
| 2024-10-11 | 149.89 | 149.89 | 140.00 | 142.31 | 133.31 | 21,805 |
| 2024-10-10 | 149.01 | 156.00 | 145.00 | 145.05 | 135.88 | 12,785 |
| 2024-10-09 | 148.00 | 159.89 | 148.00 | 152.83 | 143.16 | 1,239 |
| 2024-10-08 | 147.02 | 153.00 | 147.02 | 148.82 | 139.41 | 115 |
| 2024-10-07 | 149.99 | 158.95 | 146.00 | 148.82 | 139.41 | 14,194 |
| 2024-10-04 | 146.00 | 149.90 | 146.00 | 149.65 | 140.19 | 11 |
| 2024-10-03 | 155.40 | 155.40 | 145.10 | 149.65 | 140.19 | 2,883 |
| 2024-10-02 | 151.00 | 151.00 | 149.00 | 150.66 | 141.13 | 16,584 |
| 2024-10-01 | 153.00 | 153.00 | 143.02 | 147.73 | 138.39 | 1,900 |
| 2024-09-30 | 150.00 | 150.00 | 142.50 | 147.00 | 137.70 | 12,182 |
| 2024-09-27 | 154.95 | 154.95 | 149.98 | 150.00 | 140.51 | 12,605 |
| 2024-09-26 | 150.00 | 150.00 | 142.01 | 149.90 | 140.42 | 5,107 |
| 2024-09-25 | 155.00 | 155.00 | 149.50 | 150.00 | 140.51 | 24,959 |
| 2024-09-24 | 159.99 | 159.99 | 147.06 | 149.99 | 140.50 | 4,176 |
| 2024-09-23 | 151.00 | 157.00 | 149.00 | 150.77 | 141.24 | 48,680 |
| 2024-09-20 | 150.70 | 152.95 | 146.55 | 149.00 | 139.58 | 1,467 |
| 2024-09-19 | 157.99 | 157.99 | 151.10 | 152.16 | 142.54 | 7,467 |
| 2024-09-18 | 154.15 | 158.55 | 154.15 | 154.61 | 144.83 | 5,857 |
| 2024-09-16 | 160.00 | 160.00 | 157.00 | 159.79 | 149.68 | 1,671 |
| 2024-09-13 | 157.20 | 163.00 | 157.11 | 159.79 | 149.68 | 173 |
| 2024-09-12 | 164.95 | 164.95 | 156.30 | 158.65 | 148.62 | 9,008 |
| 2024-09-11 | 165.89 | 165.89 | 151.50 | 160.90 | 150.72 | 3,344 |
| 2024-09-10 | 164.85 | 164.85 | 155.21 | 162.10 | 151.85 | 2,956 |
| 2024-09-09 | 160.00 | 165.75 | 159.00 | 159.87 | 149.76 | 1,659 |
| 2024-09-06 | 169.95 | 169.95 | 161.00 | 166.26 | 155.75 | 2,903 |
| 2024-09-05 | 169.69 | 169.69 | 164.01 | 164.64 | 154.23 | 5,884 |
| 2024-09-04 | 169.99 | 171.00 | 164.22 | 168.49 | 155.96 | 2,007 |
| 2024-09-03 | 161.51 | 177.99 | 161.51 | 165.61 | 153.30 | 102,487 |
| 2024-09-02 | 178.70 | 178.70 | 165.21 | 169.38 | 156.78 | 30,398 |
| 2024-08-30 | 160.00 | 175.00 | 155.51 | 171.85 | 159.07 | 87,052 |
| 2024-08-29 | 164.95 | 164.95 | 155.02 | 160.31 | 148.39 | 21,325 |
| 2024-08-28 | 165.50 | 169.00 | 155.10 | 161.51 | 149.50 | 32,001 |
| 2024-08-27 | 160.05 | 167.88 | 150.15 | 161.97 | 149.93 | 86,878 |
| 2024-08-26 | 166.29 | 166.30 | 160.00 | 164.14 | 151.93 | 32,645 |
| 2024-08-23 | 172.99 | 172.99 | 165.00 | 166.38 | 154.01 | 20,480 |
| 2024-08-22 | 163.06 | 171.50 | 163.06 | 168.75 | 156.20 | 15,160 |
| 2024-08-21 | 161.35 | 168.90 | 161.10 | 167.59 | 155.13 | 13,934 |
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.