IGI Life Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 13.680 | 13.680 | 13.100 | 13.100 | 13.100 | 7 |
| 2024-06-27 | 13.690 | 13.700 | 13.100 | 13.100 | 13.100 | 5,567 |
| 2024-06-26 | 13.010 | 13.590 | 13.000 | 13.000 | 13.000 | 6,582 |
| 2024-06-25 | 12.790 | 13.700 | 12.780 | 13.700 | 13.700 | 505 |
| 2024-06-24 | 14.360 | 14.360 | 13.660 | 13.660 | 13.660 | 300 |
| 2024-06-21 | 14.600 | 14.600 | 13.660 | 13.660 | 13.660 | 200 |
| 2024-06-20 | 13.700 | 13.700 | 13.500 | 13.660 | 13.660 | 1,098 |
| 2024-06-14 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 5,999 |
| 2024-06-13 | 13.700 | 13.700 | 13.600 | 13.600 | 13.600 | 2,614 |
| 2024-06-12 | 12.010 | 13.700 | 12.010 | 13.000 | 13.000 | 12 |
| 2024-06-11 | 13.010 | 13.010 | 13.000 | 13.000 | 13.000 | 3,000 |
| 2024-06-10 | 13.770 | 13.770 | 13.730 | 13.730 | 13.730 | 1,800 |
| 2024-06-07 | 13.800 | 13.900 | 13.800 | 13.810 | 13.810 | 1,072 |
| 2024-06-06 | 13.800 | 14.490 | 13.800 | 14.350 | 14.350 | 1,000 |
| 2024-06-05 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 3,004 |
| 2024-06-04 | 13.900 | 14.480 | 13.900 | 13.950 | 13.950 | 750 |
| 2024-06-03 | 14.400 | 14.990 | 13.990 | 14.000 | 14.000 | 1,096 |
| 2024-05-31 | 13.990 | 14.300 | 13.400 | 14.070 | 14.070 | 42,603 |
| 2024-05-30 | 13.690 | 13.990 | 13.690 | 13.700 | 13.700 | 1,279 |
| 2024-05-29 | 13.150 | 13.700 | 13.010 | 13.700 | 13.700 | 4,331 |
| 2024-05-27 | 14.500 | 14.500 | 13.400 | 13.580 | 13.580 | 6,350 |
| 2024-05-24 | 14.950 | 14.950 | 14.000 | 14.500 | 14.500 | 2,500 |
| 2024-05-20 | 14.000 | 14.500 | 13.790 | 14.330 | 14.330 | 23,000 |
| 2024-05-17 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 1,500 |
| 2024-05-16 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 1,000 |
| 2024-05-15 | 14.860 | 14.860 | 14.050 | 14.100 | 14.100 | 7,500 |
| 2024-05-14 | 13.850 | 13.870 | 13.850 | 13.870 | 13.870 | 1,000 |
| 2024-05-13 | 13.870 | 13.890 | 13.200 | 13.360 | 13.360 | 20,500 |
| 2024-05-10 | 13.010 | 14.000 | 13.000 | 13.990 | 13.990 | 30,000 |
| 2024-05-09 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,500 |
| 2024-05-07 | 13.750 | 13.750 | 12.950 | 12.950 | 12.950 | 4,500 |
| 2024-05-06 | 13.000 | 13.500 | 13.000 | 13.170 | 13.170 | 14,500 |
| 2024-05-03 | 12.600 | 13.100 | 12.600 | 13.100 | 13.100 | 1,000 |
| 2024-05-02 | 13.400 | 13.400 | 13.000 | 13.000 | 13.000 | 20,000 |
| 2024-04-30 | 13.000 | 13.300 | 13.000 | 13.000 | 13.000 | 6,500 |
| 2024-04-29 | 13.250 | 13.250 | 12.950 | 13.000 | 13.000 | 6,000 |
| 2024-04-26 | 13.500 | 14.000 | 13.500 | 14.000 | 14.000 | 3,000 |
| 2024-04-25 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 1,000 |
| 2024-04-24 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 2,500 |
| 2024-04-23 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 500 |
| 2024-04-22 | 13.520 | 14.100 | 13.400 | 14.000 | 14.000 | 6,500 |
| 2024-04-17 | 14.500 | 14.500 | 13.250 | 14.210 | 14.210 | 12,500 |
| 2024-04-16 | 14.450 | 14.900 | 13.500 | 14.150 | 14.150 | 31,000 |
| 2024-04-15 | 14.000 | 14.000 | 13.950 | 14.000 | 14.000 | 118,500 |
| 2024-04-09 | 14.400 | 14.400 | 13.000 | 13.000 | 13.000 | 1,500 |
| 2024-04-08 | 13.000 | 13.900 | 13.000 | 13.900 | 13.900 | 10,500 |
| 2024-04-04 | 13.550 | 14.050 | 13.030 | 13.030 | 13.030 | 6,500 |
| 2024-04-03 | 13.250 | 14.000 | 13.250 | 14.000 | 14.000 | 1,500 |
| 2024-04-01 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | 500 |
| 2024-03-29 | 12.800 | 13.450 | 12.800 | 13.450 | 13.450 | 1,500 |
| 2024-03-28 | 12.800 | 12.800 | 12.600 | 12.600 | 12.600 | 5,000 |
| 2024-03-27 | 13.200 | 13.490 | 13.150 | 13.200 | 13.200 | 8,000 |
| 2024-03-26 | 14.180 | 14.180 | 14.180 | 14.180 | 14.180 | 500 |
| 2024-03-25 | 12.390 | 13.390 | 12.390 | 13.240 | 13.240 | 26,500 |
| 2024-03-22 | 12.410 | 12.800 | 12.390 | 12.390 | 12.390 | 31,000 |
| 2024-03-21 | 14.500 | 14.500 | 13.390 | 13.390 | 13.390 | 56,000 |
| 2024-03-20 | 15.050 | 15.050 | 14.000 | 14.480 | 14.480 | 93,500 |
| 2024-03-19 | 13.890 | 14.000 | 13.500 | 14.000 | 14.000 | 54,000 |
| 2024-03-18 | 12.650 | 13.000 | 12.650 | 13.000 | 13.000 | 41,000 |
| 2024-03-15 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 5,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.