IGI Life Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	12.200	12.200	12.200	12.200	12.200	1,000
2024-03-13	12.500	12.500	12.000	12.010	12.010	6,500
2024-03-11	12.000	12.700	12.000	12.700	12.700	4,500
2024-03-08	12.700	12.700	12.700	12.700	12.700	500
2024-03-07	12.700	12.700	12.700	12.700	12.700	1,000
2024-03-06	12.750	12.750	12.750	12.750	12.750	1,000
2024-03-04	12.630	12.650	12.630	12.650	12.650	12,000
2024-02-29	12.500	12.500	12.500	12.500	12.500	3,000
2024-02-28	12.750	12.750	12.750	12.750	12.750	10,500
2024-02-27	12.010	12.740	12.010	12.740	12.740	1,000
2024-02-26	12.960	12.960	12.960	12.960	12.960	500
2024-02-23	12.150	12.150	12.150	12.150	12.150	5,000
2024-02-22	12.150	12.150	12.150	12.150	12.150	10,500
2024-02-21	12.120	12.150	12.120	12.150	12.150	2,000
2024-02-14	12.120	13.120	12.120	13.120	13.120	1,000
2024-02-12	12.500	12.500	12.500	12.500	12.500	1,000
2024-02-09	12.120	12.700	12.120	12.700	12.700	10,000
2024-02-07	12.990	12.990	12.990	12.990	12.990	500
2024-01-31	12.510	12.510	12.500	12.510	12.510	1,000
2024-01-29	13.000	13.000	12.940	12.940	12.940	4,000
2024-01-25	13.330	13.990	13.320	13.990	13.990	2,000
2024-01-24	14.400	14.400	14.400	14.400	14.400	500
2024-01-23	13.250	13.450	13.250	13.450	13.450	1,500
2024-01-19	13.000	13.000	13.000	13.000	13.000	1,000
2024-01-18	13.050	13.050	13.050	13.050	13.050	50,500
2024-01-15	13.020	13.440	13.000	13.050	13.050	10,500
2024-01-12	12.750	13.740	12.700	13.000	13.000	10,500
2024-01-11	13.000	13.490	12.510	13.000	13.000	17,000
2024-01-10	13.150	13.150	13.150	13.150	13.150	500
2024-01-09	13.000	13.000	13.000	13.000	13.000	1,500
2024-01-03	13.940	13.940	13.050	13.070	13.070	7,000
2024-01-02	13.790	13.790	13.790	13.790	13.790	500
2024-01-01	13.000	13.500	13.000	13.450	13.450	22,500
2023-12-29	12.620	12.620	12.500	12.500	12.500	5,500
2023-12-28	13.350	13.350	13.290	13.340	13.340	7,000
2023-12-27	12.380	12.400	12.380	12.400	12.400	5,000
2023-12-26	12.250	12.890	12.250	12.420	12.420	19,500
2023-12-22	13.490	13.640	13.000	13.000	13.000	39,500
2023-12-21	13.690	13.990	13.000	13.000	13.000	40,500
2023-12-20	12.610	13.380	12.600	13.020	13.020	18,000
2023-12-19	13.150	13.150	12.850	12.900	12.900	14,500
2023-12-18	14.990	14.990	13.770	13.800	13.800	57,500
2023-12-15	14.500	15.170	14.300	14.850	14.850	82,500
2023-12-14	14.470	14.470	13.300	14.110	14.110	41,500
2023-12-13	14.700	14.950	14.120	14.120	14.120	84,000
2023-12-12	16.200	16.200	15.250	15.270	15.270	43,500
2023-12-11	15.490	16.000	14.800	15.800	15.800	189,000
2023-12-08	15.060	15.060	14.200	15.060	15.060	432,000
2023-12-07	14.010	14.010	14.010	14.010	14.010	164,500
2023-12-06	13.010	13.010	13.010	13.010	13.010	19,000
2023-12-05	11.000	12.150	11.000	12.010	12.010	78,500
2023-12-04	10.600	11.250	10.600	11.210	11.210	60,000
2023-12-01	10.310	10.600	10.300	10.470	10.470	39,500
2023-11-30	10.790	10.800	10.790	10.800	10.800	5,000
2023-11-29	10.600	11.100	10.500	10.530	10.530	7,000
2023-11-28	10.500	10.840	10.350	10.350	10.350	27,500
2023-11-27	10.280	10.280	10.280	10.280	10.280	500
2023-11-24	10.410	10.890	10.400	10.870	10.870	5,000
2023-11-23	10.600	10.740	10.500	10.740	10.740	9,000
2023-11-22	10.990	11.000	10.700	10.800	10.800	27,500

← NewerPage 11 of 16 · 946 trading daysOlder →

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.