Ismail Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 2,003.03 | 2,064.99 | 2,003.03 | 2,031.66 | 2,031.66 | 38 |
| 2026-01-09 | 2,005.20 | 2,050.00 | 2,005.20 | 2,021.92 | 2,021.92 | 24 |
| 2026-01-08 | 2,029.00 | 2,059.99 | 2,029.00 | 2,029.97 | 2,029.97 | 139 |
| 2026-01-07 | 2,027.00 | 2,069.00 | 2,027.00 | 2,028.96 | 2,028.96 | 44 |
| 2026-01-06 | 2,027.01 | 2,075.00 | 1,980.10 | 2,025.00 | 2,025.00 | 118 |
| 2026-01-05 | 2,014.00 | 2,049.90 | 1,926.00 | 2,026.62 | 2,026.62 | 134 |
| 2026-01-02 | 2,000.00 | 2,085.00 | 2,000.00 | 2,072.40 | 2,072.40 | 80 |
| 2026-01-01 | 1,980.03 | 2,049.99 | 1,980.00 | 2,049.60 | 2,049.60 | 185 |
| 2025-12-31 | 2,162.54 | 2,162.54 | 2,005.00 | 2,008.70 | 2,008.70 | 196 |
| 2025-12-30 | 2,000.25 | 2,139.00 | 2,000.00 | 2,002.35 | 2,002.35 | 823 |
| 2025-12-29 | 2,049.01 | 2,115.00 | 1,902.00 | 2,100.00 | 2,100.00 | 7,981 |
| 2025-12-26 | 1,906.00 | 2,000.00 | 1,881.00 | 1,984.69 | 1,984.69 | 1,085 |
| 2025-12-23 | 1,922.00 | 1,990.00 | 1,888.00 | 1,921.93 | 1,921.93 | 57 |
| 2025-12-22 | 1,926.00 | 1,982.00 | 1,926.00 | 1,929.75 | 1,929.75 | 24 |
| 2025-12-19 | 1,930.02 | 1,933.01 | 1,925.00 | 1,930.60 | 1,930.60 | 528 |
| 2025-12-17 | 1,930.00 | 1,979.93 | 1,930.00 | 1,935.10 | 1,935.10 | 85 |
| 2025-12-16 | 1,936.00 | 1,983.83 | 1,936.00 | 1,983.83 | 1,983.83 | 22 |
| 2025-12-15 | 1,975.00 | 1,984.90 | 1,941.00 | 1,983.99 | 1,983.99 | 129 |
| 2025-12-12 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 250 |
| 2025-12-11 | 1,969.00 | 1,969.20 | 1,969.00 | 1,969.20 | 1,969.20 | 10 |
| 2025-12-10 | 1,966.00 | 1,989.00 | 1,966.00 | 1,969.20 | 1,969.20 | 31 |
| 2025-12-09 | 1,925.00 | 1,998.00 | 1,910.00 | 1,969.00 | 1,969.00 | 208 |
| 2025-12-08 | 1,915.00 | 1,995.00 | 1,915.00 | 1,980.00 | 1,980.00 | 3 |
| 2025-12-05 | 1,982.50 | 1,982.50 | 1,979.99 | 1,980.00 | 1,980.00 | 28 |
| 2025-12-04 | 1,979.00 | 1,979.00 | 1,942.00 | 1,948.02 | 1,948.02 | 19 |
| 2025-12-03 | 1,975.00 | 1,982.90 | 1,974.99 | 1,975.70 | 1,975.70 | 268 |
| 2025-12-02 | 1,999.00 | 1,999.00 | 1,941.12 | 1,981.43 | 1,981.43 | 25 |
| 2025-12-01 | 1,941.20 | 1,959.99 | 1,941.20 | 1,941.38 | 1,941.38 | 9 |
| 2025-11-28 | 2,020.00 | 2,020.00 | 1,941.30 | 1,941.38 | 1,941.38 | 229 |
| 2025-11-27 | 1,948.00 | 1,948.00 | 1,940.10 | 1,940.10 | 1,940.10 | 9 |
| 2025-11-25 | 1,941.10 | 1,959.99 | 1,940.00 | 1,940.10 | 1,940.10 | 1,712 |
| 2025-11-24 | 1,952.00 | 1,952.00 | 1,942.00 | 1,951.29 | 1,951.29 | 4 |
| 2025-11-21 | 1,945.00 | 1,982.60 | 1,941.00 | 1,951.29 | 1,951.29 | 64 |
| 2025-11-20 | 1,960.00 | 1,998.80 | 1,960.00 | 1,998.55 | 1,998.55 | 29 |
| 2025-11-19 | 1,945.00 | 1,989.90 | 1,945.00 | 1,950.18 | 1,950.18 | 71 |
| 2025-11-18 | 2,020.00 | 2,020.00 | 1,975.15 | 2,007.26 | 2,007.26 | 42 |
| 2025-11-17 | 1,999.00 | 1,999.00 | 1,937.00 | 1,975.15 | 1,975.15 | 25 |
| 2025-11-14 | 2,049.99 | 2,050.00 | 1,782.00 | 2,043.31 | 2,043.31 | 555 |
| 2025-11-13 | 1,958.40 | 1,980.00 | 1,958.40 | 1,980.00 | 1,980.00 | 54 |
| 2025-11-12 | 1,998.00 | 1,998.00 | 1,920.00 | 1,958.50 | 1,958.50 | 76 |
| 2025-11-11 | 2,000.00 | 2,000.00 | 1,935.00 | 1,960.00 | 1,960.00 | 5 |
| 2025-11-10 | 1,999.00 | 1,999.00 | 1,960.00 | 1,960.00 | 1,960.00 | 10 |
| 2025-11-07 | 1,999.00 | 1,999.00 | 1,960.00 | 1,960.00 | 1,960.00 | 11 |
| 2025-11-06 | 1,920.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 59 |
| 2025-11-05 | 1,999.99 | 1,999.99 | 1,900.10 | 1,955.00 | 1,955.00 | 106 |
| 2025-11-04 | 1,941.00 | 2,000.00 | 1,941.00 | 1,999.98 | 1,999.98 | 110 |
| 2025-11-03 | 1,965.00 | 1,999.90 | 1,964.39 | 1,964.39 | 1,964.39 | 12 |
| 2025-10-31 | 1,999.90 | 1,999.99 | 1,951.00 | 1,964.39 | 1,964.39 | 71 |
| 2025-10-29 | 2,120.90 | 2,120.90 | 1,935.00 | 1,947.61 | 1,947.61 | 15 |
| 2025-10-28 | 1,941.00 | 2,000.00 | 1,941.00 | 2,000.00 | 2,000.00 | 139 |
| 2025-10-27 | 2,096.00 | 2,096.00 | 2,089.00 | 2,090.54 | 2,090.54 | 53 |
| 2025-10-24 | 2,179.00 | 2,202.00 | 1,910.00 | 2,000.02 | 2,000.02 | 810 |
| 2025-10-23 | 2,009.00 | 2,010.00 | 1,970.33 | 2,006.83 | 2,006.83 | 18 |
| 2025-10-22 | 2,009.00 | 2,084.00 | 1,958.00 | 1,968.56 | 1,968.56 | 70 |
| 2025-10-21 | 2,006.00 | 2,086.50 | 2,005.00 | 2,010.00 | 2,010.00 | 460 |
| 2025-10-20 | 2,098.00 | 2,173.90 | 2,000.00 | 2,000.13 | 2,000.13 | 335 |
| 2025-10-17 | 2,000.00 | 2,150.00 | 1,912.05 | 2,100.00 | 2,100.00 | 792 |
| 2025-10-16 | 2,005.01 | 2,094.00 | 2,000.00 | 2,004.03 | 2,004.03 | 828 |
| 2025-10-15 | 2,043.97 | 2,139.49 | 2,000.01 | 2,100.01 | 2,100.01 | 31 |
| 2025-10-14 | 1,902.00 | 2,150.00 | 1,902.00 | 2,133.17 | 2,133.17 | 64 |
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.