Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ISIL.KAR stock page

Ismail Industries Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-141,902.002,150.001,902.002,133.172,133.1764
2025-10-132,025.002,025.002,000.002,000.002,000.00201
2025-10-102,035.502,135.302,020.002,020.002,020.00173
2025-10-092,179.002,179.002,020.032,041.142,041.14729
2025-10-082,080.202,174.002,033.002,033.002,033.00596
2025-10-072,079.002,177.002,034.342,074.682,074.68397
2025-10-062,178.992,178.992,024.242,135.382,135.3829
2025-10-032,057.002,199.992,057.002,179.152,179.15114
2025-10-022,206.002,370.002,184.992,185.082,185.08198
2025-10-012,070.012,172.012,070.012,158.502,158.5013
2025-09-302,140.002,159.892,140.002,149.072,149.07221
2025-09-292,175.002,177.992,132.252,165.762,160.76307
2025-09-262,130.032,159.982,130.002,141.022,136.0858
2025-09-252,174.002,174.002,101.002,120.382,115.4830
2025-09-242,142.012,179.002,141.692,178.792,173.76622
2025-09-232,140.002,140.002,133.002,139.032,134.0930
2025-09-222,189.972,189.972,025.002,173.002,167.9884
2025-09-192,190.002,192.412,133.002,189.972,184.91290
2025-09-182,189.002,189.002,184.002,186.172,181.1212
2025-09-172,126.002,200.002,120.002,151.042,146.07402
2025-09-162,199.992,199.992,101.002,177.602,172.5771
2025-09-152,189.002,190.002,118.202,142.632,137.6827
2025-09-122,102.002,179.002,102.002,176.332,171.3131
2025-09-112,115.002,180.002,111.122,168.952,163.94165
2025-09-102,185.972,185.972,094.942,094.942,090.106
2025-09-092,195.002,195.002,088.002,094.942,090.1038
2025-09-082,115.012,189.982,115.002,189.742,184.68122
2025-09-052,210.002,210.002,060.602,160.472,155.4835
2025-09-042,030.002,141.992,030.002,114.932,110.0556
2025-09-032,146.992,150.002,131.002,131.002,126.08136
2025-09-022,100.002,151.512,100.002,109.502,104.6316
2025-09-012,120.002,123.002,120.002,120.212,115.32125
2025-08-292,177.002,177.002,090.002,100.002,095.15116
2025-08-282,150.102,179.902,150.102,162.662,157.6717
2025-08-272,189.892,189.902,125.002,186.802,181.7532
2025-08-262,000.012,178.992,000.012,176.142,171.1282
2025-08-252,174.882,174.892,174.882,174.882,169.8686
2025-08-222,135.002,178.302,121.002,178.302,173.2711
2025-08-212,184.982,184.982,155.562,178.302,173.2744
2025-08-202,150.252,188.002,150.252,185.622,180.57116
2025-08-192,153.612,188.902,153.612,187.002,181.9528
2025-08-182,160.002,219.002,151.002,153.612,148.64276
2025-08-152,150.002,194.982,150.002,163.502,158.5157
2025-08-132,200.002,200.002,175.002,176.782,171.7587
2025-08-122,077.002,175.002,077.002,175.002,169.9848
2025-08-112,179.802,179.802,079.002,169.002,163.9941
2025-08-082,110.102,217.901,990.002,172.382,167.3612
2025-08-072,070.002,146.002,070.002,101.992,097.1446
2025-08-062,100.022,149.102,100.022,130.992,126.07126
2025-08-052,198.992,199.002,124.012,180.032,175.0062
2025-08-042,160.002,160.002,151.012,154.702,149.7344
2025-08-012,157.212,160.002,157.202,159.242,154.2694
2025-07-312,178.892,178.892,155.552,155.552,150.5763
2025-07-301,952.112,165.001,952.112,125.002,120.09171
2025-07-292,110.002,145.592,086.002,134.282,129.3553
2025-07-282,199.902,199.902,050.002,109.842,104.97484
2025-07-252,099.992,200.002,005.002,156.122,151.14261
2025-07-242,060.002,100.002,060.002,100.002,095.15409
2025-07-232,067.992,068.002,067.992,067.992,063.2214
2025-07-221,950.002,107.941,950.002,068.492,063.7111
← NewerPage 5 of 13 · 730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-09-305.0000 PKR
2024-09-3010.0000 PKR
2023-10-132.0000 PKR
2023-06-0210.0000 PKR
2022-10-184.0000 PKR
2021-10-1515.0000 PKR
2020-10-163.0000 PKR
2020-03-090.5000 PKR
2019-10-172.9948 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.