IGI Life Insurance Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	17.010	18.000	17.000	17.000	17.000	1,500
2022-09-16	18.010	18.010	18.000	18.000	18.000	1,500
2022-09-12	20.590	20.590	19.250	19.250	19.250	1,500
2022-09-09	19.170	19.250	19.170	19.250	19.250	1,000
2022-09-07	19.250	19.250	19.250	19.250	19.250	500
2022-09-06	20.500	20.500	20.500	20.500	20.500	500
2022-09-02	19.000	21.000	18.970	21.000	21.000	1,500
2022-09-01	20.200	20.500	20.200	20.500	20.500	1,000
2022-08-31	19.550	22.690	19.550	21.770	21.770	4,500
2022-08-30	20.600	22.300	20.520	21.110	21.110	3,500
2022-08-23	22.700	22.700	22.700	22.700	22.700	500
2022-08-18	22.400	22.400	21.500	21.500	21.500	7,000
2022-08-12	21.740	21.800	21.740	21.800	21.800	1,000
2022-08-11	21.110	21.150	21.110	21.150	21.150	1,000
2022-08-10	22.690	22.690	22.690	22.690	22.690	1,000
2022-08-05	21.750	21.750	21.750	21.750	21.750	500
2022-08-04	20.250	21.000	19.100	21.000	21.000	63,000
2022-08-03	18.990	20.690	18.990	19.810	19.810	22,000
2022-07-29	19.250	19.250	18.980	19.250	19.250	2,000
2022-07-27	18.980	18.980	18.980	18.980	18.980	500
2022-07-22	18.950	18.950	18.950	18.950	18.950	500
2022-07-21	19.200	19.250	18.400	18.400	18.400	11,500
2022-07-20	17.600	18.200	17.600	18.200	18.200	4,500
2022-07-19	17.500	17.600	16.500	17.520	17.520	7,500
2022-07-18	18.200	18.200	17.000	17.000	17.000	5,500
2022-07-15	17.160	17.160	17.150	17.150	17.150	2,000
2022-07-13	17.900	18.450	17.000	18.040	18.040	8,500
2022-07-07	17.690	17.690	17.690	17.690	17.690	500
2022-07-06	17.640	17.640	17.640	17.640	17.640	1,000
2022-07-04	17.000	17.000	17.000	17.000	17.000	1,500
2022-06-24	17.000	17.480	16.860	16.970	16.970	8,000
2022-06-23	16.550	17.000	16.550	17.000	17.000	6,500
2022-06-22	17.250	17.350	16.280	16.460	16.460	32,000
2022-06-21	17.500	17.750	17.500	17.590	17.590	5,500
2022-06-20	18.490	18.500	17.090	17.200	17.200	29,000
2022-06-17	18.560	19.350	18.470	18.470	18.470	89,500
2022-06-16	20.510	21.570	19.960	19.960	19.960	33,500
2022-06-15	24.250	24.250	21.240	21.570	21.570	13,500
2022-06-14	23.010	23.010	22.940	22.940	22.940	5,500
2022-06-07	25.990	25.990	24.790	24.790	24.790	3,000
2022-06-06	26.800	26.850	26.790	26.800	26.800	7,000
2022-06-02	29.500	29.500	28.960	28.960	28.960	1,000
2022-05-30	31.900	32.000	29.630	31.300	31.300	4,500
2022-05-26	29.000	32.490	29.000	31.970	31.970	3,000
2022-05-24	31.080	31.080	31.080	31.080	31.080	500
2022-05-09	33.590	33.600	33.590	33.600	33.600	1,000
2022-05-06	32.850	32.850	32.850	32.850	32.850	2,000
2022-04-26	28.800	31.000	28.800	30.620	30.620	5,500
2022-04-21	27.400	30.950	27.300	30.950	30.950	6,500
2022-04-19	29.500	29.500	29.500	29.500	29.500	500
2022-04-18	29.600	33.880	29.600	31.740	31.740	1,500
2022-04-15	31.990	31.990	31.990	31.990	31.990	500
2022-04-11	31.450	33.330	29.120	30.920	30.920	6,000
2022-04-08	31.480	31.480	31.480	31.480	31.480	500
2022-04-06	29.500	29.500	29.500	29.500	29.500	500
2022-03-31	31.890	31.890	31.890	31.890	31.890	500
2022-03-30	31.360	31.360	31.360	31.360	31.360	3,500
2022-03-24	33.900	33.900	33.900	33.900	33.900	500
2022-03-14	32.000	32.000	32.000	32.000	32.000	500
2022-03-11	28.700	33.150	28.700	32.000	32.000	7,500

← NewerPage 15 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.