Ismail Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,821.00 | 1,821.00 | 1,805.79 | 1,805.79 | 1,805.79 | 4 |
| 2026-10-16 | 1,827.00 | 1,827.00 | 1,790.00 | 1,805.79 | 1,805.79 | 7 |
| 2026-10-15 | 1,822.00 | 1,822.00 | 1,805.79 | 1,805.79 | 1,805.79 | 7 |
| 2026-10-14 | 1,792.00 | 1,822.00 | 1,785.00 | 1,805.79 | 1,805.79 | 8 |
| 2026-10-13 | 1,823.00 | 1,823.00 | 1,705.00 | 1,805.79 | 1,805.79 | 51 |
| 2026-10-12 | 1,819.00 | 1,819.00 | 1,802.81 | 1,802.81 | 1,802.81 | 2 |
| 2026-10-09 | 1,823.00 | 1,834.00 | 1,786.00 | 1,802.81 | 1,802.81 | 50 |
| 2026-10-08 | 1,820.00 | 1,822.00 | 1,800.00 | 1,815.72 | 1,815.72 | 27 |
| 2026-10-07 | 1,819.90 | 1,820.60 | 1,803.10 | 1,820.60 | 1,820.60 | 13 |
| 2026-10-06 | 1,784.00 | 1,822.00 | 1,784.00 | 1,820.60 | 1,820.60 | 29 |
| 2026-10-05 | 1,812.00 | 1,822.86 | 1,800.00 | 1,822.86 | 1,822.86 | 6 |
| 2026-10-02 | 1,822.00 | 1,822.86 | 1,821.50 | 1,822.86 | 1,822.86 | 4 |
| 2026-10-01 | 1,800.18 | 1,822.86 | 1,800.18 | 1,822.86 | 1,822.86 | 1 |
| 2026-09-30 | 1,815.00 | 1,825.00 | 1,815.00 | 1,822.86 | 1,822.86 | 70 |
| 2026-09-29 | 1,801.00 | 1,823.00 | 1,800.00 | 1,812.34 | 1,812.34 | 69 |
| 2026-09-28 | 1,777.00 | 1,823.00 | 1,777.00 | 1,799.67 | 1,799.67 | 19 |
| 2026-09-25 | 1,823.00 | 1,824.11 | 1,823.00 | 1,824.11 | 1,824.11 | 2 |
| 2026-09-24 | 1,814.33 | 1,879.00 | 1,814.33 | 1,824.11 | 1,824.11 | 29 |
| 2026-09-23 | 1,823.70 | 1,825.00 | 1,823.70 | 1,825.00 | 1,825.00 | 45 |
| 2026-09-22 | 1,814.11 | 1,825.00 | 1,814.11 | 1,822.61 | 1,822.61 | 14 |
| 2026-09-21 | 1,830.00 | 1,830.00 | 1,816.00 | 1,822.61 | 1,822.61 | 21 |
| 2026-09-18 | 1,801.00 | 1,839.00 | 1,799.99 | 1,802.40 | 1,802.40 | 20 |
| 2026-09-17 | 1,817.90 | 1,817.90 | 1,811.14 | 1,811.14 | 1,811.14 | 1 |
| 2026-09-16 | 1,812.10 | 1,812.10 | 1,811.14 | 1,811.14 | 1,811.14 | 8 |
| 2026-09-15 | 1,815.50 | 1,818.00 | 1,800.10 | 1,811.14 | 1,811.14 | 18 |
| 2026-09-14 | 1,823.00 | 1,823.00 | 1,800.08 | 1,817.66 | 1,817.66 | 25 |
| 2026-09-11 | 1,839.00 | 1,897.99 | 1,810.00 | 1,822.33 | 1,822.33 | 7 |
| 2026-09-10 | 1,810.00 | 1,822.33 | 1,810.00 | 1,822.33 | 1,822.33 | 5 |
| 2026-09-09 | 1,801.00 | 1,839.00 | 1,800.00 | 1,822.33 | 1,822.33 | 13 |
| 2026-09-08 | 1,830.00 | 1,849.00 | 1,807.00 | 1,822.33 | 1,822.33 | 123 |
| 2026-09-07 | 1,888.00 | 1,888.00 | 1,830.00 | 1,834.81 | 1,834.81 | 31 |
| 2026-09-04 | 1,864.00 | 1,864.00 | 1,855.00 | 1,858.85 | 1,858.85 | 62 |
| 2026-09-03 | 1,896.25 | 1,896.25 | 1,864.00 | 1,864.00 | 1,864.00 | 10 |
| 2026-09-02 | 1,856.00 | 1,887.99 | 1,856.00 | 1,864.00 | 1,864.00 | 3 |
| 2026-09-01 | 1,915.00 | 1,915.00 | 1,858.00 | 1,864.00 | 1,864.00 | 13 |
| 2026-08-31 | 1,866.00 | 1,915.00 | 1,864.00 | 1,864.00 | 1,864.00 | 9 |
| 2026-08-28 | 1,919.00 | 1,919.00 | 1,864.00 | 1,864.00 | 1,864.00 | 41 |
| 2026-08-27 | 1,943.99 | 1,943.99 | 1,854.00 | 1,899.49 | 1,899.49 | 98 |
| 2026-08-25 | 1,800.01 | 1,945.00 | 1,800.01 | 1,868.00 | 1,868.00 | 100 |
| 2026-08-24 | 1,863.00 | 1,887.40 | 1,831.01 | 1,862.17 | 1,862.17 | 13 |
| 2026-08-21 | 1,890.00 | 1,890.00 | 1,851.00 | 1,862.17 | 1,862.17 | 5 |
| 2026-08-20 | 1,877.00 | 1,878.99 | 1,860.11 | 1,862.17 | 1,862.17 | 5 |
| 2026-08-19 | 1,810.00 | 1,889.99 | 1,810.00 | 1,862.17 | 1,862.17 | 10 |
| 2026-08-18 | 1,861.94 | 1,899.97 | 1,832.20 | 1,862.17 | 1,862.17 | 31 |
| 2026-08-17 | 1,903.10 | 1,903.10 | 1,861.58 | 1,861.94 | 1,861.94 | 34 |
| 2026-08-13 | 1,915.90 | 1,915.90 | 1,856.00 | 1,903.33 | 1,903.33 | 13 |
| 2026-08-12 | 1,932.50 | 1,933.00 | 1,801.00 | 1,903.33 | 1,903.33 | 182 |
| 2026-08-11 | 1,855.00 | 1,935.91 | 1,855.00 | 1,935.91 | 1,935.91 | 9 |
| 2026-08-10 | 1,935.00 | 1,935.91 | 1,935.00 | 1,935.91 | 1,935.91 | 2 |
| 2026-08-07 | 1,928.00 | 1,949.30 | 1,928.00 | 1,935.91 | 1,935.91 | 29 |
| 2026-08-06 | 1,915.03 | 1,978.80 | 1,850.00 | 1,902.06 | 1,902.06 | 105 |
| 2026-08-05 | 1,922.00 | 1,922.00 | 1,810.00 | 1,915.40 | 1,915.40 | 56 |
| 2026-08-04 | 1,930.00 | 1,930.00 | 1,920.01 | 1,920.16 | 1,920.16 | 7 |
| 2026-08-03 | 1,931.13 | 1,931.13 | 1,906.10 | 1,920.16 | 1,920.16 | 23 |
| 2026-07-31 | 1,927.00 | 1,931.13 | 1,927.00 | 1,931.13 | 1,931.13 | 2 |
| 2026-07-30 | 1,939.00 | 1,940.00 | 1,927.10 | 1,931.13 | 1,931.13 | 21 |
| 2026-07-29 | 1,905.51 | 1,941.07 | 1,905.51 | 1,941.07 | 1,941.07 | 2 |
| 2026-07-28 | 1,935.00 | 1,945.00 | 1,906.10 | 1,941.07 | 1,941.07 | 27 |
| 2026-07-27 | 1,902.52 | 1,934.00 | 1,902.51 | 1,933.22 | 1,933.22 | 49 |
| 2026-07-24 | 1,936.00 | 1,936.00 | 1,900.11 | 1,900.11 | 1,900.11 | 8 |
Page 1 of 13 · 729 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-30 | 5.0000 PKR |
| 2024-09-30 | 10.0000 PKR |
| 2023-10-13 | 2.0000 PKR |
| 2023-06-02 | 10.0000 PKR |
| 2022-10-18 | 4.0000 PKR |
| 2021-10-15 | 15.0000 PKR |
| 2020-10-16 | 3.0000 PKR |
| 2020-03-09 | 0.5000 PKR |
| 2019-10-17 | 2.9948 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.