Ismail Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	455.00	495.00	455.00	495.00	476.74	400
2022-06-06	544.99	544.99	475.51	491.49	473.36	1,800
2022-06-02	440.01	510.00	440.01	510.00	491.18	200
2022-06-01	475.11	475.11	475.11	475.11	457.58	100
2022-05-31	440.25	508.85	440.25	508.85	490.08	200
2022-05-30	415.01	473.81	415.01	473.81	456.33	400
2022-05-26	410.01	410.01	410.01	410.01	394.88	100
2022-05-25	425.51	425.51	425.51	425.51	409.81	100
2022-05-23	441.50	441.50	440.00	440.00	423.77	200
2022-05-16	401.00	401.00	401.00	401.00	386.21	100
2022-05-13	426.05	426.05	426.05	426.05	410.33	100
2022-05-12	457.75	457.75	457.75	457.75	440.86	100
2022-05-11	444.00	495.00	444.00	494.82	476.56	600
2022-05-10	413.50	478.00	413.50	478.00	460.36	500
2022-05-09	446.00	446.00	446.00	446.00	429.55	100
2022-05-06	482.12	482.12	482.12	482.12	464.33	100
2022-04-28	480.00	480.00	480.00	480.00	462.29	100
2022-04-27	486.00	486.00	486.00	486.00	468.07	500
2022-04-22	470.10	470.10	470.10	470.10	452.76	100
2022-03-17	457.01	510.00	457.01	500.00	481.55	800
2022-03-16	488.27	488.27	488.27	488.27	470.26	100
2022-03-14	549.99	549.99	549.99	549.99	529.70	100
2022-03-08	549.99	549.99	549.99	549.99	529.70	100
2022-03-07	529.99	529.99	529.99	529.99	510.44	100
2022-03-04	453.00	506.90	453.00	506.90	488.20	200
2022-03-03	524.90	524.90	474.01	474.01	456.52	200
2022-03-02	456.01	505.00	456.01	505.00	486.37	200
2022-03-01	472.10	472.10	472.10	472.10	454.68	100
2022-02-24	452.10	510.00	452.10	510.00	491.18	200
2022-02-23	485.13	485.13	485.13	485.13	467.23	100
2022-02-22	471.00	518.00	471.00	518.00	498.89	400
2022-02-21	480.02	525.00	480.02	500.00	481.55	1,500
2022-02-16	533.99	533.99	533.99	533.99	514.29	100
2022-02-14	578.01	578.01	497.37	497.37	479.02	200
2022-02-09	589.00	589.00	589.00	589.00	567.27	100
2022-02-08	549.99	549.99	549.99	549.99	529.70	100
2022-02-07	524.00	524.00	519.18	519.18	500.03	200
2022-02-04	430.01	494.99	430.01	494.99	476.73	700
2022-02-03	445.01	501.49	445.01	460.56	443.57	300
2022-02-02	470.07	470.07	430.00	470.07	452.73	600
2022-01-27	411.01	411.01	411.01	411.01	395.85	100
2022-01-26	433.00	433.00	433.00	433.00	417.03	100
2022-01-25	493.95	493.95	441.01	467.48	450.23	200
2022-01-24	460.00	460.00	460.00	460.00	443.03	100
2022-01-20	481.10	481.10	481.10	481.10	463.35	100
2022-01-19	522.00	522.00	451.00	520.00	500.82	300
2022-01-18	563.99	563.99	486.00	486.00	468.07	200
2022-01-17	460.10	525.00	460.10	525.00	505.63	200
2022-01-14	435.04	494.50	435.04	491.50	473.37	600
2022-01-13	460.10	460.10	460.10	460.10	443.13	200
2022-01-07	416.30	416.30	416.30	416.30	400.94	100
2022-01-06	400.10	450.00	400.10	450.00	433.40	300
2022-01-05	425.80	425.80	425.80	425.80	410.09	100
2022-01-04	460.00	460.00	460.00	460.00	443.03	300
2021-12-27	480.00	480.00	480.00	480.00	462.29	100
2021-12-08	457.00	460.00	457.00	460.00	443.03	300
2021-12-07	450.00	455.00	450.00	455.00	438.21	300
2021-11-30	456.00	456.00	456.00	456.00	439.18	200
2021-11-29	460.00	460.00	450.00	450.00	433.40	400
2021-11-26	450.00	450.00	450.00	450.00	433.40	200

← NewerPage 12 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.