Ismail Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 1,270.02 | 1,488.00 | 1,270.02 | 1,482.14 | 1,470.56 | 34 |
| 2024-06-27 | 1,367.27 | 1,388.99 | 1,333.33 | 1,367.27 | 1,356.59 | 1,000 |
| 2024-06-26 | 1,400.00 | 1,400.00 | 1,350.00 | 1,367.27 | 1,356.59 | 20 |
| 2024-06-25 | 1,443.00 | 1,443.00 | 1,350.00 | 1,388.94 | 1,378.09 | 1,025 |
| 2024-06-24 | 1,450.00 | 1,450.00 | 1,341.00 | 1,348.98 | 1,338.44 | 24 |
| 2024-06-21 | 1,361.99 | 1,500.00 | 1,340.00 | 1,340.15 | 1,329.68 | 10,157 |
| 2024-06-20 | 1,420.00 | 1,450.00 | 1,371.00 | 1,443.93 | 1,432.65 | 1,084 |
| 2024-06-14 | 1,385.00 | 1,469.99 | 1,305.01 | 1,380.00 | 1,369.22 | 26 |
| 2024-06-13 | 1,484.19 | 1,522.78 | 1,285.11 | 1,382.38 | 1,371.58 | 1,263 |
| 2024-06-12 | 1,400.14 | 1,420.00 | 1,320.00 | 1,403.48 | 1,392.52 | 1,094 |
| 2024-06-11 | 1,500.00 | 1,580.00 | 1,430.00 | 1,432.22 | 1,421.03 | 1,551 |
| 2024-06-10 | 1,650.00 | 1,675.00 | 1,554.00 | 1,554.00 | 1,541.86 | 1,009 |
| 2024-06-06 | 1,554.72 | 1,554.72 | 1,554.00 | 1,554.00 | 1,541.86 | 101 |
| 2024-06-05 | 1,600.00 | 1,600.00 | 1,410.00 | 1,554.72 | 1,542.58 | 21 |
| 2024-06-04 | 1,540.10 | 1,540.10 | 1,410.01 | 1,529.06 | 1,517.12 | 19 |
| 2024-06-03 | 1,599.00 | 1,599.00 | 1,500.00 | 1,532.11 | 1,520.14 | 76 |
| 2024-05-31 | 1,600.00 | 1,600.00 | 1,535.38 | 1,535.38 | 1,523.39 | 8 |
| 2024-05-30 | 1,600.00 | 1,625.00 | 1,530.00 | 1,535.38 | 1,523.39 | 338 |
| 2024-05-29 | 1,690.00 | 1,690.00 | 1,564.00 | 1,662.75 | 1,649.76 | 49 |
| 2024-05-27 | 1,698.99 | 1,700.00 | 1,629.00 | 1,700.00 | 1,686.72 | 9 |
| 2024-05-24 | 1,600.00 | 1,734.99 | 1,600.00 | 1,700.00 | 1,686.72 | 74 |
| 2024-05-22 | 1,700.00 | 1,750.52 | 1,700.00 | 1,700.00 | 1,686.72 | 217 |
| 2024-05-21 | 1,740.26 | 1,740.26 | 1,550.01 | 1,628.39 | 1,615.67 | 114 |
| 2024-05-20 | 1,548.93 | 1,650.01 | 1,548.93 | 1,618.85 | 1,606.21 | 30 |
| 2024-05-17 | 1,550.00 | 1,550.00 | 1,515.00 | 1,548.92 | 1,536.82 | 204 |
| 2024-05-16 | 1,439.00 | 1,444.78 | 1,439.00 | 1,444.78 | 1,433.50 | 4 |
| 2024-05-15 | 1,295.00 | 1,450.00 | 1,295.00 | 1,444.78 | 1,433.50 | 22 |
| 2024-05-14 | 1,192.59 | 1,385.99 | 1,192.59 | 1,385.57 | 1,374.75 | 38 |
| 2024-05-13 | 1,289.30 | 1,289.30 | 1,289.29 | 1,289.29 | 1,279.22 | 1 |
| 2024-05-10 | 1,377.99 | 1,378.00 | 1,205.00 | 1,289.29 | 1,279.22 | 12 |
| 2024-05-09 | 1,265.00 | 1,289.29 | 1,265.00 | 1,289.29 | 1,279.22 | 731 |
| 2024-05-07 | 1,200.00 | 1,220.00 | 1,063.02 | 1,199.34 | 1,189.97 | 256 |
| 2024-05-06 | 1,149.21 | 1,200.00 | 1,066.00 | 1,149.21 | 1,140.23 | 1 |
| 2024-04-30 | 1,230.00 | 1,230.00 | 1,149.21 | 1,149.21 | 1,140.23 | 11 |
| 2024-04-26 | 1,065.00 | 1,149.21 | 1,063.02 | 1,149.21 | 1,140.23 | 10 |
| 2024-04-25 | 1,100.00 | 1,222.00 | 1,100.00 | 1,149.21 | 1,140.23 | 3 |
| 2024-04-24 | 1,189.00 | 1,189.00 | 1,149.21 | 1,149.21 | 1,140.23 | 1 |
| 2024-04-23 | 1,070.00 | 1,199.98 | 1,070.00 | 1,149.21 | 1,140.23 | 13 |
| 2024-04-22 | 1,150.00 | 1,150.00 | 1,145.00 | 1,149.21 | 1,140.23 | 129 |
| 2024-04-17 | 975.00 | 1,075.00 | 950.00 | 1,072.86 | 1,064.48 | 500 |
| 2024-04-16 | 1,055.00 | 1,099.00 | 1,000.00 | 1,000.00 | 992.19 | 200 |
| 2024-03-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,041.80 | 100 |
| 2024-03-14 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,101.33 | 100 |
| 2024-03-06 | 1,200.00 | 1,270.00 | 1,200.00 | 1,200.00 | 1,190.63 | 100 |
| 2024-02-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,190.63 | 50 |
| 2024-02-15 | 1,068.96 | 1,155.00 | 1,068.96 | 1,155.00 | 1,145.98 | 800 |
| 2024-02-14 | 1,160.10 | 1,160.10 | 1,155.63 | 1,155.63 | 1,146.60 | 300 |
| 2024-02-07 | 1,195.50 | 1,370.63 | 1,195.50 | 1,261.52 | 1,251.67 | 300 |
| 2024-02-06 | 1,260.00 | 1,320.00 | 1,150.10 | 1,275.00 | 1,265.04 | 550 |
| 2024-02-02 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,230.32 | 100 |
| 2024-02-01 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,147.96 | 50 |
| 2024-01-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,240.24 | 3,500 |
| 2024-01-09 | 1,299.00 | 1,299.00 | 1,203.00 | 1,299.00 | 1,288.85 | 100 |
| 2024-01-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,289.85 | 50 |
| 2023-12-13 | 1,250.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,289.85 | 3,000 |
| 2023-12-08 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,289.85 | 250 |
| 2023-12-04 | 1,337.06 | 1,437.34 | 1,337.06 | 1,395.00 | 1,384.10 | 750 |
| 2023-12-01 | 1,337.06 | 1,337.06 | 1,337.05 | 1,337.06 | 1,326.62 | 500 |
| 2023-11-30 | 1,243.00 | 1,243.78 | 1,243.00 | 1,243.78 | 1,234.07 | 400 |
| 2023-11-28 | 1,149.99 | 1,157.47 | 1,149.99 | 1,157.00 | 1,147.96 | 550 |
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.