Ismail Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,919.00 | 1,919.00 | 1,899.00 | 1,900.89 | 1,900.89 | 67 |
| 2026-04-20 | 1,930.00 | 1,930.00 | 1,820.00 | 1,871.48 | 1,871.48 | 403 |
| 2026-04-17 | 1,915.00 | 1,915.00 | 1,880.00 | 1,880.00 | 1,880.00 | 17 |
| 2026-04-16 | 1,861.00 | 1,905.00 | 1,860.00 | 1,891.87 | 1,891.87 | 80 |
| 2026-04-15 | 1,888.88 | 1,944.00 | 1,888.88 | 1,900.10 | 1,900.10 | 162 |
| 2026-04-14 | 1,897.00 | 1,920.00 | 1,825.01 | 1,888.75 | 1,888.75 | 305 |
| 2026-04-13 | 1,899.00 | 1,899.00 | 1,894.12 | 1,894.12 | 1,894.12 | 13 |
| 2026-04-09 | 1,912.00 | 1,917.00 | 1,875.00 | 1,894.12 | 1,894.12 | 394 |
| 2026-04-08 | 1,920.00 | 1,934.00 | 1,835.00 | 1,933.18 | 1,933.18 | 231 |
| 2026-04-06 | 1,920.00 | 1,920.00 | 1,918.00 | 1,919.93 | 1,919.93 | 30 |
| 2026-04-03 | 1,930.00 | 1,934.00 | 1,861.10 | 1,922.72 | 1,922.72 | 70 |
| 2026-04-02 | 1,949.43 | 1,949.43 | 1,949.43 | 1,949.43 | 1,949.43 | 1 |
| 2026-04-01 | 1,893.00 | 1,949.43 | 1,893.00 | 1,949.43 | 1,949.43 | 7 |
| 2026-03-31 | 1,934.00 | 1,949.43 | 1,934.00 | 1,949.43 | 1,949.43 | 2 |
| 2026-03-30 | 1,820.00 | 1,955.61 | 1,820.00 | 1,955.61 | 1,955.61 | 4 |
| 2026-03-27 | 1,871.01 | 1,955.61 | 1,871.00 | 1,955.61 | 1,955.61 | 2 |
| 2026-03-25 | 1,955.00 | 1,964.00 | 1,955.00 | 1,955.61 | 1,955.61 | 59 |
| 2026-03-24 | 1,990.00 | 1,990.00 | 1,901.00 | 1,919.70 | 1,919.70 | 2 |
| 2026-03-19 | 1,901.00 | 1,919.70 | 1,900.70 | 1,919.70 | 1,919.70 | 13 |
| 2026-03-18 | 1,855.00 | 1,966.66 | 1,853.00 | 1,919.70 | 1,919.70 | 59 |
| 2026-03-17 | 1,989.00 | 1,989.00 | 1,850.00 | 1,879.97 | 1,879.97 | 27 |
| 2026-03-16 | 1,831.00 | 1,940.00 | 1,825.00 | 1,918.37 | 1,918.37 | 90 |
| 2026-03-13 | 1,966.00 | 1,973.69 | 1,965.00 | 1,973.69 | 1,973.69 | 11 |
| 2026-03-12 | 1,910.00 | 2,035.00 | 1,910.00 | 1,973.69 | 1,973.69 | 370 |
| 2026-03-11 | 1,939.00 | 1,950.00 | 1,840.00 | 1,850.06 | 1,850.06 | 7,344 |
| 2026-03-10 | 1,780.50 | 1,833.00 | 1,780.00 | 1,783.35 | 1,783.35 | 253 |
| 2026-03-09 | 1,735.01 | 1,799.99 | 1,730.00 | 1,780.33 | 1,780.33 | 95 |
| 2026-03-06 | 1,940.00 | 1,940.00 | 1,800.00 | 1,800.00 | 1,800.00 | 104 |
| 2026-03-05 | 1,900.00 | 1,900.00 | 1,800.00 | 1,801.22 | 1,801.22 | 253 |
| 2026-03-04 | 1,920.00 | 1,920.00 | 1,826.00 | 1,874.93 | 1,874.93 | 38 |
| 2026-03-03 | 1,899.00 | 1,899.99 | 1,800.00 | 1,813.75 | 1,813.75 | 103 |
| 2026-03-02 | 1,900.00 | 1,900.00 | 1,725.01 | 1,900.00 | 1,900.00 | 9 |
| 2026-02-27 | 1,917.00 | 1,920.01 | 1,900.00 | 1,900.00 | 1,900.00 | 378 |
| 2026-02-26 | 1,980.00 | 1,980.00 | 1,913.00 | 1,913.97 | 1,913.97 | 9 |
| 2026-02-25 | 1,980.00 | 1,980.00 | 1,913.95 | 1,913.97 | 1,913.97 | 26 |
| 2026-02-24 | 1,920.00 | 1,929.00 | 1,910.00 | 1,913.95 | 1,913.95 | 33 |
| 2026-02-23 | 1,956.00 | 1,970.00 | 1,931.00 | 1,947.43 | 1,947.43 | 32 |
| 2026-02-20 | 1,983.99 | 1,984.00 | 1,952.00 | 1,954.64 | 1,954.64 | 21 |
| 2026-02-19 | 1,950.01 | 1,950.01 | 1,950.01 | 1,950.01 | 1,950.01 | 1 |
| 2026-02-17 | 1,999.00 | 2,000.00 | 1,950.01 | 1,950.01 | 1,950.01 | 12 |
| 2026-02-16 | 1,977.00 | 1,977.00 | 1,950.01 | 1,950.01 | 1,950.01 | 69 |
| 2026-02-13 | 1,943.02 | 1,997.00 | 1,943.01 | 1,977.32 | 1,977.32 | 11 |
| 2026-02-11 | 2,171.00 | 2,171.00 | 1,971.00 | 1,977.32 | 1,977.32 | 28 |
| 2026-02-10 | 1,972.00 | 2,005.00 | 1,971.10 | 1,974.42 | 1,974.42 | 13 |
| 2026-02-09 | 1,971.10 | 1,971.12 | 1,970.00 | 1,970.14 | 1,970.14 | 37 |
| 2026-02-06 | 1,999.90 | 1,999.90 | 1,910.00 | 1,952.92 | 1,952.92 | 116 |
| 2026-02-04 | 1,999.80 | 1,999.80 | 1,962.10 | 1,999.73 | 1,999.73 | 22 |
| 2026-02-03 | 1,994.99 | 1,999.00 | 1,969.00 | 1,969.00 | 1,969.00 | 12 |
| 2026-02-02 | 1,966.00 | 1,969.00 | 1,966.00 | 1,969.00 | 1,969.00 | 28 |
| 2026-01-29 | 2,000.00 | 2,000.00 | 1,960.01 | 1,969.23 | 1,969.23 | 14 |
| 2026-01-27 | 1,976.00 | 1,999.99 | 1,975.00 | 1,997.64 | 1,997.64 | 81 |
| 2026-01-26 | 1,927.30 | 2,019.00 | 1,927.30 | 2,014.86 | 2,014.86 | 128 |
| 2026-01-23 | 1,994.00 | 2,020.40 | 1,920.01 | 1,993.33 | 1,993.33 | 28 |
| 2026-01-21 | 1,862.02 | 2,039.00 | 1,862.02 | 2,014.45 | 2,014.45 | 54 |
| 2026-01-20 | 2,039.80 | 2,039.80 | 2,017.00 | 2,020.04 | 2,020.04 | 44 |
| 2026-01-19 | 2,020.00 | 2,043.99 | 2,015.00 | 2,016.00 | 2,016.00 | 50 |
| 2026-01-16 | 2,034.00 | 2,034.00 | 1,975.20 | 2,013.85 | 2,013.85 | 53 |
| 2026-01-15 | 2,034.90 | 2,034.90 | 1,931.00 | 1,989.74 | 1,989.74 | 29 |
| 2026-01-14 | 1,905.04 | 1,997.90 | 1,905.01 | 1,981.60 | 1,981.60 | 141 |
| 2026-01-13 | 2,083.00 | 2,083.00 | 1,831.00 | 2,004.35 | 2,004.35 | 170 |
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.