IGI Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 250.39 | 252.00 | 248.50 | 251.50 | 251.50 | 1,641 |
| 2026-10-15 | 248.00 | 252.00 | 247.00 | 250.39 | 250.39 | 21,207 |
| 2026-10-14 | 250.00 | 250.00 | 245.00 | 246.21 | 246.21 | 9,045 |
| 2026-10-13 | 246.01 | 256.00 | 246.01 | 250.00 | 250.00 | 3,335 |
| 2026-10-12 | 252.00 | 252.00 | 250.00 | 250.57 | 250.57 | 2,566 |
| 2026-10-09 | 259.99 | 259.99 | 248.05 | 250.76 | 250.76 | 7,953 |
| 2026-10-08 | 259.00 | 259.00 | 254.00 | 255.99 | 255.99 | 2,342 |
| 2026-10-07 | 260.00 | 260.00 | 255.00 | 256.03 | 256.03 | 37,232 |
| 2026-10-06 | 260.00 | 260.00 | 254.00 | 256.54 | 256.54 | 168 |
| 2026-10-05 | 252.00 | 261.00 | 252.00 | 254.06 | 254.06 | 36,821 |
| 2026-10-02 | 261.00 | 261.00 | 255.00 | 256.06 | 256.06 | 8,777 |
| 2026-10-01 | 260.10 | 261.00 | 258.25 | 259.93 | 259.93 | 8,569 |
| 2026-09-30 | 254.00 | 260.00 | 254.00 | 259.00 | 259.00 | 7,163 |
| 2026-09-29 | 259.00 | 259.00 | 252.00 | 255.29 | 255.29 | 204,877 |
| 2026-09-28 | 254.00 | 258.99 | 250.00 | 252.39 | 252.39 | 91,578 |
| 2026-09-25 | 251.00 | 254.00 | 249.00 | 251.36 | 251.36 | 8,334 |
| 2026-09-24 | 250.00 | 250.00 | 248.00 | 249.99 | 249.99 | 13,847 |
| 2026-09-23 | 250.00 | 250.00 | 247.00 | 249.03 | 249.03 | 2,820 |
| 2026-09-22 | 245.50 | 249.99 | 243.00 | 249.85 | 249.85 | 50,110 |
| 2026-09-21 | 238.00 | 245.00 | 238.00 | 242.55 | 242.55 | 17,904 |
| 2026-09-18 | 241.90 | 242.90 | 237.05 | 241.85 | 241.85 | 8,264 |
| 2026-09-17 | 245.00 | 245.98 | 235.00 | 237.91 | 237.91 | 41,103 |
| 2026-09-16 | 250.00 | 250.00 | 243.00 | 243.71 | 243.71 | 6,727 |
| 2026-09-15 | 257.90 | 257.90 | 245.00 | 250.00 | 250.00 | 14,677 |
| 2026-09-14 | 257.90 | 257.90 | 252.30 | 255.79 | 255.79 | 6,448 |
| 2026-09-11 | 248.00 | 254.99 | 248.00 | 253.25 | 253.25 | 9,692 |
| 2026-09-10 | 254.97 | 254.97 | 245.00 | 250.01 | 250.01 | 36,594 |
| 2026-09-09 | 255.00 | 257.99 | 252.00 | 252.04 | 252.04 | 15,822 |
| 2026-09-08 | 261.50 | 261.50 | 250.01 | 254.04 | 254.04 | 16,848 |
| 2026-09-07 | 262.98 | 262.98 | 258.30 | 258.35 | 258.35 | 6,033 |
| 2026-09-04 | 262.99 | 262.99 | 258.20 | 261.51 | 261.51 | 9,052 |
| 2026-09-03 | 268.84 | 269.93 | 261.20 | 261.94 | 259.44 | 61,532 |
| 2026-09-02 | 268.90 | 270.50 | 262.00 | 265.29 | 262.76 | 21,356 |
| 2026-09-01 | 257.00 | 269.90 | 257.00 | 268.41 | 265.85 | 160,636 |
| 2026-08-31 | 263.99 | 263.99 | 255.25 | 257.05 | 254.60 | 19,255 |
| 2026-08-28 | 267.89 | 267.89 | 261.06 | 263.99 | 261.47 | 8,354 |
| 2026-08-27 | 270.50 | 270.50 | 262.00 | 263.56 | 261.04 | 17,723 |
| 2026-08-25 | 271.89 | 272.00 | 264.00 | 268.92 | 266.35 | 42,670 |
| 2026-08-24 | 260.00 | 270.00 | 257.10 | 269.87 | 267.29 | 33,854 |
| 2026-08-21 | 263.90 | 266.00 | 261.76 | 265.03 | 262.50 | 50,934 |
| 2026-08-20 | 267.98 | 274.84 | 262.50 | 264.42 | 261.90 | 38,340 |
| 2026-08-19 | 269.98 | 269.98 | 260.00 | 261.77 | 259.27 | 46,977 |
| 2026-08-18 | 271.00 | 275.00 | 264.00 | 265.11 | 262.58 | 88,082 |
| 2026-08-17 | 270.00 | 270.00 | 266.00 | 267.50 | 264.95 | 28,865 |
| 2026-08-13 | 278.99 | 279.95 | 268.54 | 269.30 | 266.73 | 120,774 |
| 2026-08-12 | 279.98 | 281.44 | 276.00 | 277.37 | 274.72 | 6,360 |
| 2026-08-11 | 274.60 | 284.00 | 274.60 | 277.76 | 275.11 | 13,993 |
| 2026-08-10 | 276.00 | 284.82 | 275.30 | 279.20 | 276.54 | 15,593 |
| 2026-08-07 | 277.10 | 279.97 | 273.30 | 278.37 | 275.71 | 25,960 |
| 2026-08-06 | 278.70 | 283.75 | 276.00 | 278.54 | 275.88 | 129,464 |
| 2026-08-05 | 282.95 | 283.00 | 275.00 | 276.00 | 273.37 | 142,908 |
| 2026-08-04 | 281.00 | 281.99 | 276.50 | 278.69 | 276.03 | 23,969 |
| 2026-08-03 | 280.50 | 287.00 | 279.99 | 280.03 | 277.36 | 238,828 |
| 2026-07-31 | 280.80 | 282.90 | 277.50 | 280.84 | 278.16 | 68,113 |
| 2026-07-30 | 278.00 | 283.40 | 275.00 | 280.67 | 277.99 | 51,014 |
| 2026-07-29 | 280.02 | 285.00 | 280.02 | 281.39 | 278.70 | 85,549 |
| 2026-07-28 | 274.71 | 290.00 | 273.00 | 285.74 | 283.01 | 697,425 |
| 2026-07-27 | 268.00 | 277.00 | 265.50 | 274.71 | 272.09 | 281,727 |
| 2026-07-24 | 262.00 | 267.75 | 258.00 | 264.88 | 262.35 | 232,180 |
| 2026-07-23 | 257.90 | 266.00 | 251.20 | 262.02 | 259.52 | 433,132 |
Page 1 of 5 · 248 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.