IGI Life Insurance Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 13.180 | 13.250 | 12.750 | 13.100 | 13.100 | 34,026 |
| 2024-10-01 | 13.390 | 13.390 | 12.850 | 12.850 | 12.850 | 25,001 |
| 2024-09-30 | 12.540 | 13.680 | 12.540 | 13.220 | 13.220 | 2 |
| 2024-09-26 | 13.100 | 13.480 | 13.010 | 13.220 | 13.220 | 9,380 |
| 2024-09-25 | 13.000 | 13.840 | 13.000 | 13.550 | 13.550 | 5,287 |
| 2024-09-24 | 13.010 | 13.580 | 13.000 | 13.000 | 13.000 | 18,999 |
| 2024-09-23 | 13.000 | 13.300 | 13.000 | 13.000 | 13.000 | 23,501 |
| 2024-09-20 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 795 |
| 2024-09-19 | 13.000 | 13.640 | 12.210 | 13.000 | 13.000 | 25,002 |
| 2024-09-18 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,000 |
| 2024-09-16 | 13.500 | 13.650 | 13.000 | 13.000 | 13.000 | 27,001 |
| 2024-09-13 | 13.100 | 13.720 | 13.000 | 13.000 | 13.000 | 4,555 |
| 2024-09-12 | 14.000 | 14.000 | 13.300 | 13.300 | 13.300 | 601 |
| 2024-09-11 | 13.150 | 13.860 | 13.000 | 13.010 | 13.010 | 8,655 |
| 2024-09-10 | 13.800 | 13.800 | 13.000 | 13.000 | 13.000 | 100 |
| 2024-09-09 | 13.000 | 13.850 | 13.000 | 13.000 | 13.000 | 5,198 |
| 2024-09-06 | 13.310 | 13.310 | 13.200 | 13.200 | 13.200 | 5,000 |
| 2024-09-05 | 14.100 | 14.620 | 13.990 | 14.000 | 14.000 | 4,002 |
| 2024-09-04 | 13.400 | 14.290 | 13.000 | 13.290 | 13.290 | 2,950 |
| 2024-09-03 | 14.300 | 14.300 | 14.290 | 14.300 | 14.300 | 35,600 |
| 2024-09-02 | 13.810 | 13.810 | 13.010 | 13.500 | 13.500 | 15,194 |
| 2024-08-30 | 14.060 | 14.720 | 14.030 | 14.310 | 14.310 | 6,900 |
| 2024-08-29 | 14.510 | 14.960 | 14.030 | 14.550 | 14.550 | 1,019 |
| 2024-08-28 | 13.200 | 14.990 | 13.100 | 14.940 | 14.940 | 17,051 |
| 2024-08-26 | 15.500 | 15.500 | 14.460 | 14.460 | 14.460 | 1 |
| 2024-08-23 | 14.350 | 15.000 | 14.320 | 14.460 | 14.460 | 4,653 |
| 2024-08-22 | 15.970 | 15.990 | 15.010 | 15.880 | 15.880 | 1,200 |
| 2024-08-21 | 15.500 | 16.000 | 15.250 | 16.000 | 16.000 | 26,700 |
| 2024-08-19 | 16.990 | 16.990 | 15.250 | 15.250 | 15.250 | 1,600 |
| 2024-08-16 | 15.210 | 15.480 | 15.140 | 15.480 | 15.480 | 3,300 |
| 2024-08-15 | 16.150 | 16.240 | 15.110 | 16.030 | 16.030 | 1,172 |
| 2024-08-13 | 15.140 | 16.150 | 15.140 | 16.150 | 16.150 | 11,100 |
| 2024-08-12 | 16.720 | 16.970 | 15.110 | 15.250 | 15.250 | 18,956 |
| 2024-08-09 | 15.500 | 17.000 | 15.500 | 15.670 | 15.670 | 17,395 |
| 2024-08-08 | 16.000 | 16.000 | 14.600 | 15.790 | 15.790 | 26,310 |
| 2024-08-07 | 15.410 | 16.300 | 15.050 | 16.000 | 16.000 | 12,255 |
| 2024-08-06 | 15.450 | 15.700 | 15.450 | 15.500 | 15.500 | 14,500 |
| 2024-08-05 | 15.970 | 16.440 | 15.100 | 15.560 | 15.560 | 7,540 |
| 2024-08-02 | 16.490 | 16.490 | 14.990 | 15.720 | 15.720 | 10,188 |
| 2024-08-01 | 14.100 | 15.360 | 14.100 | 15.060 | 15.060 | 893 |
| 2024-07-31 | 15.050 | 15.330 | 14.600 | 14.860 | 14.860 | 39,114 |
| 2024-07-30 | 15.250 | 15.250 | 14.300 | 14.790 | 14.790 | 38,901 |
| 2024-07-29 | 13.910 | 14.690 | 13.880 | 14.640 | 14.640 | 16,431 |
| 2024-07-26 | 14.200 | 14.200 | 13.120 | 13.350 | 13.350 | 3,708 |
| 2024-07-25 | 13.980 | 14.000 | 13.950 | 13.990 | 13.990 | 1,130 |
| 2024-07-24 | 13.890 | 13.890 | 13.800 | 13.800 | 13.800 | 5,113 |
| 2024-07-23 | 13.940 | 13.940 | 13.530 | 13.530 | 13.530 | 100 |
| 2024-07-22 | 13.210 | 13.530 | 13.210 | 13.530 | 13.530 | 200 |
| 2024-07-19 | 13.890 | 13.890 | 13.420 | 13.530 | 13.530 | 28,601 |
| 2024-07-18 | 14.400 | 14.400 | 13.100 | 13.170 | 13.170 | 51,010 |
| 2024-07-15 | 13.050 | 14.000 | 13.050 | 13.700 | 13.700 | 20,101 |
| 2024-07-12 | 13.990 | 13.990 | 13.080 | 13.080 | 13.080 | 100 |
| 2024-07-11 | 13.970 | 13.970 | 13.080 | 13.080 | 13.080 | 102 |
| 2024-07-10 | 13.210 | 13.210 | 13.080 | 13.080 | 13.080 | 6,010 |
| 2024-07-08 | 14.400 | 14.800 | 13.950 | 14.220 | 14.220 | 1,057 |
| 2024-07-05 | 13.940 | 13.940 | 13.940 | 13.940 | 13.940 | 15,000 |
| 2024-07-04 | 13.700 | 13.980 | 13.700 | 13.940 | 13.940 | 2,099 |
| 2024-07-03 | 13.680 | 13.690 | 13.680 | 13.680 | 13.680 | 505 |
| 2024-07-02 | 13.630 | 13.630 | 13.080 | 13.080 | 13.080 | 300 |
| 2024-07-01 | 13.120 | 13.140 | 13.050 | 13.080 | 13.080 | 5,649 |
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.