Ismail Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,935.00 | 1,935.00 | 1,900.00 | 1,900.11 | 1,900.11 | 810 |
| 2026-07-22 | 1,930.00 | 1,930.01 | 1,900.00 | 1,900.00 | 1,900.00 | 122 |
| 2026-07-21 | 1,913.00 | 1,936.95 | 1,913.00 | 1,936.95 | 1,936.95 | 8 |
| 2026-07-20 | 1,967.00 | 1,967.00 | 1,936.95 | 1,936.95 | 1,936.95 | 4 |
| 2026-07-17 | 1,956.90 | 1,980.00 | 1,905.00 | 1,936.95 | 1,936.95 | 225 |
| 2026-07-16 | 1,980.00 | 1,980.00 | 1,933.00 | 1,933.87 | 1,933.87 | 318 |
| 2026-07-15 | 1,933.00 | 2,030.00 | 1,915.00 | 1,993.61 | 1,993.61 | 558 |
| 2026-07-14 | 1,903.00 | 1,939.90 | 1,902.00 | 1,936.79 | 1,936.79 | 556 |
| 2026-07-13 | 1,903.00 | 1,944.00 | 1,900.00 | 1,917.62 | 1,917.62 | 48 |
| 2026-07-10 | 1,919.21 | 1,949.00 | 1,919.19 | 1,931.82 | 1,931.82 | 52 |
| 2026-07-09 | 1,910.11 | 1,949.00 | 1,910.11 | 1,927.76 | 1,927.76 | 44 |
| 2026-07-08 | 1,931.01 | 1,950.50 | 1,905.00 | 1,914.41 | 1,914.41 | 38 |
| 2026-07-07 | 1,951.51 | 1,951.80 | 1,951.51 | 1,951.80 | 1,951.80 | 1 |
| 2026-07-06 | 1,952.00 | 1,952.00 | 1,950.00 | 1,951.80 | 1,951.80 | 351 |
| 2026-07-03 | 1,953.00 | 1,955.00 | 1,927.00 | 1,927.00 | 1,927.00 | 131 |
| 2026-07-02 | 1,950.00 | 1,953.00 | 1,925.00 | 1,925.01 | 1,925.01 | 81 |
| 2026-07-01 | 1,921.00 | 1,958.00 | 1,921.00 | 1,932.00 | 1,932.00 | 607 |
| 2026-06-30 | 1,920.00 | 1,955.00 | 1,915.00 | 1,949.55 | 1,949.55 | 34 |
| 2026-06-29 | 1,931.00 | 1,958.00 | 1,930.00 | 1,932.52 | 1,932.52 | 28 |
| 2026-06-24 | 1,957.99 | 1,958.00 | 1,928.00 | 1,958.00 | 1,958.00 | 140 |
| 2026-06-23 | 1,958.00 | 1,958.00 | 1,925.01 | 1,951.19 | 1,951.19 | 76 |
| 2026-06-22 | 1,958.58 | 1,959.00 | 1,926.01 | 1,929.30 | 1,929.30 | 7,576 |
| 2026-06-19 | 1,958.88 | 1,958.88 | 1,932.00 | 1,956.79 | 1,956.79 | 26 |
| 2026-06-18 | 1,948.00 | 1,959.00 | 1,930.01 | 1,956.50 | 1,956.50 | 147 |
| 2026-06-17 | 1,925.00 | 1,953.00 | 1,925.00 | 1,945.00 | 1,945.00 | 46 |
| 2026-06-16 | 1,944.00 | 1,950.00 | 1,910.00 | 1,948.98 | 1,948.98 | 88 |
| 2026-06-15 | 1,925.10 | 1,959.90 | 1,925.10 | 1,948.16 | 1,948.16 | 159 |
| 2026-06-12 | 1,929.00 | 1,930.00 | 1,928.00 | 1,928.75 | 1,928.75 | 46 |
| 2026-06-11 | 1,935.00 | 1,935.00 | 1,922.00 | 1,925.36 | 1,925.36 | 26 |
| 2026-06-10 | 1,948.00 | 1,960.00 | 1,900.00 | 1,917.39 | 1,917.39 | 190 |
| 2026-06-09 | 1,918.30 | 1,918.30 | 1,918.30 | 1,918.30 | 1,918.30 | 1 |
| 2026-06-08 | 1,969.00 | 1,969.00 | 1,746.00 | 1,918.30 | 1,918.30 | 167 |
| 2026-06-05 | 1,968.00 | 1,970.00 | 1,933.00 | 1,940.00 | 1,940.00 | 70 |
| 2026-06-04 | 1,920.01 | 1,920.01 | 1,920.01 | 1,920.01 | 1,920.01 | 16 |
| 2026-06-03 | 1,915.01 | 1,979.00 | 1,915.01 | 1,962.08 | 1,962.08 | 9 |
| 2026-06-02 | 1,856.00 | 1,988.00 | 1,856.00 | 1,962.08 | 1,962.08 | 75 |
| 2026-06-01 | 1,985.00 | 1,985.00 | 1,955.00 | 1,960.89 | 1,960.89 | 37 |
| 2026-05-29 | 1,940.00 | 1,990.00 | 1,919.00 | 1,956.00 | 1,956.00 | 34 |
| 2026-05-25 | 1,968.08 | 1,988.00 | 1,950.00 | 1,969.15 | 1,969.15 | 190 |
| 2026-05-22 | 2,000.00 | 2,000.00 | 1,895.00 | 1,968.08 | 1,968.08 | 62 |
| 2026-05-21 | 1,928.00 | 1,928.00 | 1,895.00 | 1,919.29 | 1,919.29 | 26 |
| 2026-05-19 | 2,078.45 | 2,078.45 | 1,876.00 | 1,930.00 | 1,930.00 | 106 |
| 2026-05-18 | 1,841.00 | 1,950.00 | 1,840.00 | 1,889.50 | 1,889.50 | 16 |
| 2026-05-15 | 1,911.00 | 1,911.00 | 1,875.00 | 1,881.60 | 1,881.60 | 23 |
| 2026-05-14 | 1,914.00 | 1,915.00 | 1,830.00 | 1,901.78 | 1,901.78 | 75 |
| 2026-05-13 | 1,951.00 | 1,951.00 | 1,877.00 | 1,911.31 | 1,911.31 | 69 |
| 2026-05-12 | 1,915.00 | 1,915.00 | 1,910.29 | 1,910.29 | 1,910.29 | 32 |
| 2026-05-11 | 1,936.99 | 1,936.99 | 1,906.00 | 1,910.29 | 1,910.29 | 64 |
| 2026-05-08 | 1,870.00 | 1,917.00 | 1,855.00 | 1,899.22 | 1,899.22 | 132 |
| 2026-05-07 | 1,907.00 | 1,907.00 | 1,892.00 | 1,903.22 | 1,903.22 | 82 |
| 2026-05-06 | 1,900.21 | 1,900.21 | 1,875.00 | 1,899.39 | 1,899.39 | 93 |
| 2026-05-05 | 1,899.00 | 1,909.00 | 1,899.00 | 1,900.21 | 1,900.21 | 62 |
| 2026-05-04 | 1,901.00 | 1,944.00 | 1,896.00 | 1,897.33 | 1,897.33 | 50 |
| 2026-04-30 | 1,904.76 | 1,988.00 | 1,880.00 | 1,887.10 | 1,887.10 | 72 |
| 2026-04-29 | 1,900.00 | 1,910.00 | 1,900.00 | 1,904.76 | 1,904.76 | 21 |
| 2026-04-28 | 1,893.93 | 1,939.00 | 1,885.00 | 1,891.11 | 1,891.11 | 330 |
| 2026-04-27 | 1,905.00 | 1,908.00 | 1,890.00 | 1,893.10 | 1,893.10 | 119 |
| 2026-04-24 | 1,919.00 | 1,919.00 | 1,900.00 | 1,906.33 | 1,906.33 | 63 |
| 2026-04-23 | 1,899.00 | 1,910.00 | 1,889.00 | 1,905.00 | 1,905.00 | 55 |
| 2026-04-22 | 1,900.00 | 1,900.00 | 1,880.00 | 1,899.17 | 1,899.17 | 306 |
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.