IGI Life Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	10.260	10.260	10.000	10.000	10.000	12,500
2023-01-20	11.340	11.340	10.600	10.600	10.600	1,500
2023-01-19	10.850	10.850	10.500	10.500	10.500	2,500
2023-01-17	10.500	10.500	10.210	10.500	10.500	1,500
2023-01-16	10.400	10.400	10.030	10.210	10.210	5,500
2023-01-13	10.500	11.000	10.500	11.000	11.000	4,500
2023-01-12	10.600	10.700	10.600	10.700	10.700	1,000
2023-01-11	10.500	10.500	10.250	10.260	10.260	5,500
2023-01-10	10.500	10.500	10.250	10.270	10.270	2,500
2023-01-09	10.450	10.500	10.100	10.150	10.150	5,000
2023-01-06	10.600	10.850	10.600	10.850	10.850	1,500
2023-01-05	10.890	10.890	10.300	10.740	10.740	7,500
2023-01-04	10.850	11.200	10.450	10.530	10.530	105,000
2023-01-03	10.000	10.530	9.750	10.520	10.520	378,500
2023-01-02	9.500	10.290	9.500	9.530	9.530	237,500
2022-12-30	9.500	9.500	9.450	9.500	9.500	57,000
2022-12-29	9.550	9.550	9.500	9.500	9.500	13,000
2022-12-28	9.700	9.760	9.510	9.650	9.650	8,500
2022-12-27	10.000	10.040	9.950	10.000	10.000	43,000
2022-12-26	10.250	10.500	9.870	10.000	10.000	31,500
2022-12-23	10.050	10.050	9.930	10.000	10.000	13,000
2022-12-22	10.510	10.510	9.900	10.000	10.000	32,000
2022-12-21	11.000	11.000	10.500	10.510	10.510	39,500
2022-12-20	11.690	11.690	11.000	11.000	11.000	1,500
2022-12-19	11.000	11.200	10.900	11.000	11.000	94,000
2022-12-16	11.340	11.500	11.020	11.030	11.030	557,000
2022-12-15	13.490	13.490	12.000	12.020	12.020	175,000
2022-12-14	13.250	13.250	12.990	13.000	13.000	290,500
2022-12-13	14.000	14.000	13.740	13.740	13.740	316,000
2022-12-12	15.100	15.100	14.850	14.850	14.850	80,500
2022-12-09	16.200	16.200	16.050	16.050	16.050	23,000
2022-12-08	15.800	17.730	15.800	17.350	17.350	23,000
2022-11-23	17.070	17.070	17.000	17.020	17.020	5,000
2022-11-22	16.800	17.870	16.800	17.710	17.710	1,500
2022-11-21	17.110	18.000	17.000	17.900	17.900	7,000
2022-11-18	18.000	18.000	18.000	18.000	18.000	500
2022-11-17	16.360	17.900	16.360	17.680	17.680	6,000
2022-11-15	17.250	17.250	17.250	17.250	17.250	500
2022-11-14	18.580	18.580	16.100	16.940	16.940	235,500
2022-11-11	16.950	17.730	16.250	17.290	17.290	8,500
2022-11-10	16.440	16.500	16.440	16.500	16.500	1,500
2022-11-08	16.000	16.440	16.000	16.440	16.440	2,000
2022-11-07	16.100	17.820	15.660	15.700	15.700	36,000
2022-11-03	16.990	17.290	16.610	16.870	16.870	12,000
2022-11-02	15.750	16.600	15.500	16.600	16.600	19,500
2022-11-01	14.490	15.470	14.490	15.470	15.470	15,500
2022-10-31	13.880	14.500	13.100	14.500	14.500	12,500
2022-10-28	12.500	13.980	12.050	13.590	13.590	142,500
2022-10-27	14.080	14.100	13.050	13.050	13.050	301,000
2022-10-26	15.000	15.000	14.040	14.100	14.100	50,000
2022-10-25	16.000	16.000	15.170	15.170	15.170	75,000
2022-10-24	16.400	16.400	16.400	16.400	16.400	500
2022-10-20	18.000	18.000	17.310	17.660	17.660	1,000
2022-10-18	18.690	18.690	18.690	18.690	18.690	500
2022-10-13	20.800	20.800	20.800	20.800	20.800	500
2022-10-12	20.800	20.800	20.800	20.800	20.800	500
2022-09-30	18.040	20.800	18.040	20.800	20.800	1,000
2022-09-28	19.400	19.500	19.400	19.500	19.500	1,500
2022-09-27	18.950	18.950	18.950	18.950	18.950	500
2022-09-26	17.900	17.900	17.900	17.900	17.900	500

← NewerPage 14 of 16 · 944 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.