IGI Life Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 10.700 | 11.150 | 10.600 | 10.600 | 10.600 | 27,500 |
| 2023-11-20 | 10.900 | 10.900 | 10.050 | 10.320 | 10.320 | 92,500 |
| 2023-11-17 | 10.650 | 10.890 | 10.410 | 10.410 | 10.410 | 23,500 |
| 2023-11-16 | 10.140 | 10.440 | 10.000 | 10.400 | 10.400 | 60,000 |
| 2023-11-15 | 10.000 | 10.150 | 9.970 | 10.150 | 10.150 | 36,000 |
| 2023-11-14 | 9.230 | 9.770 | 9.230 | 9.770 | 9.770 | 3,000 |
| 2023-11-13 | 10.140 | 10.200 | 9.990 | 10.200 | 10.200 | 11,000 |
| 2023-11-08 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 1,000 |
| 2023-11-07 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 500 |
| 2023-11-06 | 9.350 | 10.000 | 9.350 | 10.000 | 10.000 | 6,500 |
| 2023-11-03 | 10.630 | 10.630 | 10.000 | 10.000 | 10.000 | 4,500 |
| 2023-11-01 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 500 |
| 2023-10-31 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 500 |
| 2023-10-30 | 10.000 | 10.000 | 9.330 | 9.330 | 9.330 | 15,500 |
| 2023-10-26 | 9.800 | 10.000 | 9.700 | 9.980 | 9.980 | 28,000 |
| 2023-10-25 | 8.510 | 10.000 | 8.510 | 9.500 | 9.500 | 15,000 |
| 2023-10-18 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 500 |
| 2023-10-16 | 9.000 | 9.450 | 9.000 | 9.100 | 9.100 | 3,000 |
| 2023-10-11 | 8.890 | 9.250 | 8.890 | 9.250 | 9.250 | 5,000 |
| 2023-10-09 | 8.010 | 8.490 | 8.010 | 8.490 | 8.490 | 1,500 |
| 2023-10-05 | 8.010 | 8.890 | 8.000 | 8.890 | 8.890 | 1,500 |
| 2023-10-02 | 8.850 | 8.850 | 8.790 | 8.790 | 8.790 | 1,500 |
| 2023-09-28 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 500 |
| 2023-09-27 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 500 |
| 2023-09-19 | 8.040 | 8.790 | 8.040 | 8.650 | 8.650 | 4,000 |
| 2023-09-11 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 1,500 |
| 2023-09-08 | 8.200 | 8.400 | 8.200 | 8.400 | 8.400 | 2,000 |
| 2023-09-06 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 500 |
| 2023-08-31 | 7.510 | 7.520 | 7.510 | 7.520 | 7.520 | 1,000 |
| 2023-08-30 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 500 |
| 2023-08-29 | 8.830 | 8.830 | 8.000 | 8.000 | 8.000 | 3,000 |
| 2023-08-28 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 500 |
| 2023-08-25 | 8.500 | 8.500 | 7.650 | 7.860 | 7.860 | 16,500 |
| 2023-08-24 | 8.610 | 8.710 | 8.600 | 8.640 | 8.640 | 13,500 |
| 2023-08-23 | 9.600 | 9.760 | 9.130 | 9.600 | 9.600 | 19,500 |
| 2023-08-21 | 9.010 | 9.010 | 8.510 | 8.760 | 8.760 | 5,000 |
| 2023-08-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 3,500 |
| 2023-08-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 500 |
| 2023-08-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 |
| 2023-08-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 |
| 2023-08-08 | 9.410 | 9.410 | 9.400 | 9.410 | 9.410 | 1,000 |
| 2023-08-07 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 5,500 |
| 2023-08-04 | 9.900 | 9.900 | 9.800 | 9.900 | 9.900 | 5,000 |
| 2023-08-03 | 9.510 | 9.510 | 9.310 | 9.390 | 9.390 | 28,000 |
| 2023-08-02 | 10.000 | 10.500 | 9.700 | 9.990 | 9.990 | 110,000 |
| 2023-08-01 | 9.900 | 10.490 | 9.540 | 10.040 | 10.040 | 191,000 |
| 2023-07-31 | 9.080 | 9.500 | 8.990 | 9.490 | 9.490 | 238,000 |
| 2023-07-26 | 8.750 | 8.750 | 8.500 | 8.500 | 8.500 | 26,000 |
| 2023-07-25 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 500 |
| 2023-07-24 | 8.620 | 8.620 | 8.500 | 8.500 | 8.500 | 24,000 |
| 2023-07-21 | 8.500 | 8.900 | 8.500 | 8.600 | 8.600 | 11,500 |
| 2023-07-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 |
| 2023-07-19 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 500 |
| 2023-07-18 | 8.600 | 8.600 | 8.540 | 8.600 | 8.600 | 2,500 |
| 2023-07-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 4,000 |
| 2023-07-14 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 500 |
| 2023-07-13 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 500 |
| 2023-07-12 | 8.590 | 8.750 | 8.540 | 8.540 | 8.540 | 9,500 |
| 2023-07-11 | 8.890 | 9.000 | 8.550 | 8.740 | 8.740 | 10,000 |
| 2023-07-10 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 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.