Ismail Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 2,070.00 | 2,070.00 | 2,068.49 | 2,068.49 | 2,063.71 | 10 |
| 2025-07-18 | 2,059.90 | 2,120.00 | 2,059.90 | 2,068.49 | 2,063.71 | 26 |
| 2025-07-17 | 2,099.00 | 2,121.00 | 1,990.00 | 2,060.04 | 2,055.28 | 374 |
| 2025-07-16 | 1,960.02 | 2,067.98 | 1,960.02 | 2,013.15 | 2,008.50 | 67 |
| 2025-07-15 | 2,050.00 | 2,115.00 | 1,951.00 | 2,080.72 | 2,075.92 | 162 |
| 2025-07-14 | 2,000.00 | 2,020.99 | 1,975.00 | 2,019.99 | 2,015.33 | 403 |
| 2025-07-11 | 2,093.00 | 2,140.00 | 1,965.00 | 2,129.67 | 2,124.75 | 154 |
| 2025-07-10 | 1,931.02 | 1,989.54 | 1,931.02 | 1,960.00 | 1,955.48 | 287 |
| 2025-07-09 | 1,950.00 | 1,975.99 | 1,919.00 | 1,969.90 | 1,965.35 | 101 |
| 2025-07-08 | 2,121.00 | 2,121.00 | 1,825.00 | 2,000.52 | 1,995.90 | 31 |
| 2025-07-07 | 1,858.00 | 2,007.99 | 1,701.02 | 2,000.00 | 1,995.38 | 1,203 |
| 2025-07-04 | 1,875.75 | 1,875.75 | 1,858.00 | 1,859.35 | 1,855.06 | 28 |
| 2025-07-03 | 1,848.00 | 1,859.90 | 1,823.01 | 1,848.75 | 1,844.48 | 12 |
| 2025-07-02 | 1,850.00 | 1,850.00 | 1,848.00 | 1,848.75 | 1,844.48 | 16 |
| 2025-06-30 | 1,849.90 | 1,849.90 | 1,798.00 | 1,816.84 | 1,812.65 | 21 |
| 2025-06-27 | 1,818.00 | 1,913.87 | 1,630.11 | 1,795.01 | 1,790.87 | 149 |
| 2025-06-26 | 1,797.01 | 1,913.00 | 1,797.01 | 1,804.26 | 1,800.09 | 16 |
| 2025-06-25 | 1,800.00 | 1,944.90 | 1,771.25 | 1,930.00 | 1,925.54 | 5,022 |
| 2025-06-24 | 1,680.00 | 1,830.00 | 1,680.00 | 1,800.00 | 1,795.84 | 2,415 |
| 2025-06-23 | 1,672.00 | 1,675.01 | 1,672.00 | 1,672.35 | 1,668.49 | 94 |
| 2025-06-20 | 1,700.11 | 1,714.97 | 1,600.00 | 1,714.97 | 1,711.01 | 259 |
| 2025-06-19 | 1,721.00 | 1,721.00 | 1,699.00 | 1,700.57 | 1,696.64 | 142 |
| 2025-06-18 | 1,710.03 | 1,710.03 | 1,690.00 | 1,700.59 | 1,696.66 | 199 |
| 2025-06-17 | 1,722.00 | 1,731.00 | 1,710.01 | 1,730.79 | 1,726.79 | 206 |
| 2025-06-16 | 1,740.00 | 1,745.00 | 1,700.00 | 1,715.81 | 1,711.85 | 323 |
| 2025-06-13 | 1,750.00 | 1,750.00 | 1,601.10 | 1,711.17 | 1,707.22 | 281 |
| 2025-06-12 | 1,760.00 | 1,760.00 | 1,572.00 | 1,710.80 | 1,706.85 | 222 |
| 2025-06-11 | 1,730.06 | 1,780.00 | 1,730.06 | 1,746.37 | 1,742.34 | 85 |
| 2025-06-10 | 1,742.98 | 1,742.98 | 1,730.06 | 1,730.06 | 1,726.07 | 1 |
| 2025-06-05 | 1,735.00 | 1,735.00 | 1,730.06 | 1,730.06 | 1,726.07 | 27 |
| 2025-06-04 | 1,722.01 | 1,731.00 | 1,722.00 | 1,730.06 | 1,726.07 | 45 |
| 2025-06-03 | 1,737.00 | 1,737.00 | 1,711.01 | 1,727.48 | 1,723.49 | 113 |
| 2025-05-30 | 1,717.00 | 1,730.00 | 1,716.00 | 1,727.00 | 1,723.01 | 10 |
| 2025-05-26 | 1,727.00 | 1,727.02 | 1,727.00 | 1,727.00 | 1,723.01 | 23 |
| 2025-05-23 | 1,723.10 | 1,726.14 | 1,723.00 | 1,726.14 | 1,722.15 | 3 |
| 2025-05-22 | 1,721.50 | 1,740.00 | 1,721.20 | 1,726.14 | 1,722.15 | 79 |
| 2025-05-21 | 1,721.51 | 1,730.00 | 1,720.00 | 1,730.00 | 1,726.01 | 78 |
| 2025-05-20 | 1,725.00 | 1,748.98 | 1,725.00 | 1,730.23 | 1,726.24 | 35 |
| 2025-05-16 | 1,719.98 | 1,739.00 | 1,716.00 | 1,734.00 | 1,730.00 | 154 |
| 2025-05-15 | 1,724.80 | 1,725.00 | 1,705.01 | 1,724.89 | 1,720.91 | 294 |
| 2025-05-14 | 1,705.00 | 1,709.70 | 1,685.14 | 1,705.25 | 1,701.31 | 15 |
| 2025-05-13 | 1,695.00 | 1,700.00 | 1,665.00 | 1,668.33 | 1,664.48 | 32 |
| 2025-05-12 | 1,775.00 | 1,775.00 | 1,681.00 | 1,693.65 | 1,689.74 | 348 |
| 2025-05-09 | 1,700.00 | 1,710.00 | 1,660.01 | 1,670.00 | 1,666.14 | 129 |
| 2025-05-08 | 1,671.05 | 1,881.02 | 1,539.02 | 1,576.00 | 1,572.36 | 510 |
| 2025-05-07 | 1,729.98 | 1,729.98 | 1,710.02 | 1,710.02 | 1,706.07 | 37 |
| 2025-05-06 | 1,717.00 | 1,738.98 | 1,717.00 | 1,725.00 | 1,721.02 | 73 |
| 2025-05-05 | 1,744.88 | 1,744.88 | 1,706.02 | 1,717.00 | 1,713.04 | 9 |
| 2025-05-02 | 1,717.00 | 1,717.00 | 1,716.99 | 1,717.00 | 1,713.04 | 30 |
| 2025-04-30 | 1,707.01 | 1,707.01 | 1,600.00 | 1,628.83 | 1,625.07 | 125 |
| 2025-04-29 | 1,720.01 | 1,754.87 | 1,720.01 | 1,734.51 | 1,730.51 | 6 |
| 2025-04-28 | 1,708.00 | 1,770.77 | 1,708.00 | 1,734.51 | 1,730.51 | 46 |
| 2025-04-25 | 1,850.00 | 1,850.00 | 1,549.03 | 1,704.63 | 1,700.69 | 152 |
| 2025-04-24 | 1,725.01 | 1,774.87 | 1,700.00 | 1,721.14 | 1,717.17 | 141 |
| 2025-04-23 | 1,718.01 | 1,733.33 | 1,718.01 | 1,733.33 | 1,729.33 | 93 |
| 2025-04-22 | 1,780.00 | 1,780.00 | 1,733.33 | 1,733.33 | 1,729.33 | 33 |
| 2025-04-21 | 1,777.77 | 1,785.00 | 1,717.17 | 1,743.06 | 1,739.04 | 113 |
| 2025-04-18 | 1,750.00 | 1,770.70 | 1,750.00 | 1,753.78 | 1,749.73 | 255 |
| 2025-04-17 | 1,777.00 | 1,800.00 | 1,717.00 | 1,747.19 | 1,743.16 | 278 |
| 2025-04-16 | 1,776.71 | 1,777.77 | 1,750.00 | 1,750.01 | 1,745.97 | 130 |
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.