Ismail Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	1,076.72	1,076.72	1,076.72	1,076.72	1,068.31	100
2023-11-24	1,001.60	1,001.60	1,001.60	1,001.60	993.78	100
2023-11-23	931.72	931.72	931.72	931.72	924.44	100
2023-11-22	866.72	866.72	866.72	866.72	859.95	100
2023-11-21	806.25	806.25	806.25	806.25	799.95	200
2023-11-16	750.00	750.00	750.00	750.00	744.14	300
2023-11-07	725.00	725.00	725.00	725.00	719.34	100
2023-10-30	700.00	700.00	700.00	700.00	694.53	100
2023-10-26	700.00	700.00	700.00	700.00	694.53	100
2023-10-02	695.00	698.75	695.00	698.75	691.31	350
2023-09-28	650.00	650.00	650.00	650.00	643.08	100
2023-09-19	642.50	690.69	640.00	690.69	683.34	1,200
2023-08-17	590.00	642.50	555.55	642.50	635.66	14,100
2023-07-13	567.00	567.06	567.00	567.06	561.02	200
2023-06-23	524.99	525.00	524.99	525.00	519.41	3,500
2023-06-02	539.99	539.99	539.99	539.99	534.24	100
2023-05-29	540.00	540.00	540.00	540.00	524.36	100
2023-05-26	539.65	539.65	511.00	511.00	496.20	200
2023-04-12	492.10	492.10	492.10	492.10	477.85	100
2023-04-05	490.01	490.01	490.01	490.01	475.82	100
2023-04-04	490.10	510.00	490.10	510.00	495.23	300
2023-03-30	518.26	518.26	518.26	518.26	503.25	100
2023-03-27	455.01	455.01	455.01	455.01	441.83	100
2023-03-22	452.00	452.00	452.00	452.00	438.91	100
2023-03-16	402.90	402.90	402.90	402.90	391.23	100
2023-03-15	435.50	435.50	435.50	435.50	422.88	100
2023-03-14	470.11	470.11	470.11	470.11	456.49	100
2023-03-10	460.10	460.10	460.10	460.10	446.77	100
2023-03-07	475.00	475.00	475.00	475.00	461.24	100
2023-03-03	425.55	425.55	425.55	425.55	413.22	100
2023-02-28	450.01	450.10	450.01	450.10	437.06	200
2023-02-27	465.01	465.01	465.01	465.01	451.54	100
2023-02-24	480.01	480.01	480.01	480.01	466.11	100
2023-02-22	509.10	509.10	509.10	509.10	494.35	200
2023-02-16	550.00	550.00	550.00	550.00	534.07	100
2023-02-15	530.00	530.00	530.00	530.00	514.65	200
2023-02-08	520.00	520.00	520.00	520.00	504.94	100
2023-02-07	510.00	520.00	510.00	520.00	504.94	200
2023-01-26	432.00	497.18	432.00	497.18	482.78	300
2023-01-25	462.50	462.50	462.50	462.50	449.10	100
2022-12-29	514.00	520.00	514.00	520.00	504.94	500
2022-12-27	490.00	510.00	490.00	510.00	495.23	200
2022-12-26	485.00	500.00	485.00	500.00	485.52	1,000
2022-12-21	450.01	500.00	450.01	495.00	480.66	300
2022-12-16	420.01	483.76	420.01	483.76	469.75	1,100
2022-12-15	450.01	450.01	450.01	450.01	436.97	100
2022-12-13	483.00	483.00	483.00	483.00	469.01	100
2022-12-02	447.47	447.47	447.47	447.47	434.51	100
2022-11-23	483.00	483.75	483.00	483.75	469.74	200
2022-11-22	450.00	450.00	450.00	450.00	436.96	100
2022-11-14	450.00	450.00	450.00	450.00	436.96	100
2022-11-10	455.26	455.26	455.26	455.26	442.07	100
2022-11-07	420.00	420.00	420.00	420.00	407.83	100
2022-11-04	453.25	453.25	453.25	453.25	440.12	100
2022-11-03	490.00	490.00	490.00	490.00	475.81	100
2022-10-24	490.00	492.73	490.00	490.00	475.81	100
2022-06-24	496.73	496.73	496.73	496.73	478.40	5,700
2022-06-20	537.50	537.50	537.50	537.50	517.67	100
2022-06-16	440.10	500.00	440.10	500.00	481.55	700
2022-06-15	475.00	475.00	475.00	475.00	457.48	100

← NewerPage 11 of 13 · 730 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.