Ismail Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 1,725.00 | 1,777.77 | 1,725.00 | 1,776.71 | 1,772.61 | 61 |
| 2025-04-14 | 1,777.00 | 1,800.00 | 1,735.00 | 1,757.97 | 1,753.91 | 1,305 |
| 2025-04-11 | 1,755.00 | 1,769.00 | 1,754.99 | 1,764.33 | 1,760.26 | 297 |
| 2025-04-10 | 1,750.00 | 1,785.00 | 1,750.00 | 1,756.91 | 1,752.85 | 403 |
| 2025-04-09 | 1,783.00 | 1,783.00 | 1,750.02 | 1,773.74 | 1,769.65 | 18 |
| 2025-04-08 | 1,794.00 | 1,799.00 | 1,740.10 | 1,785.06 | 1,780.94 | 55 |
| 2025-04-07 | 1,940.00 | 1,940.00 | 1,700.00 | 1,704.29 | 1,700.36 | 816 |
| 2025-04-04 | 1,890.00 | 1,890.00 | 1,801.00 | 1,852.50 | 1,848.22 | 139 |
| 2025-04-03 | 1,800.00 | 1,833.00 | 1,800.00 | 1,800.25 | 1,796.09 | 210 |
| 2025-03-27 | 1,865.00 | 1,865.00 | 1,834.55 | 1,834.55 | 1,830.31 | 11 |
| 2025-03-25 | 1,811.00 | 1,834.55 | 1,811.00 | 1,834.55 | 1,830.31 | 1 |
| 2025-03-24 | 1,850.00 | 1,850.00 | 1,800.01 | 1,834.55 | 1,830.31 | 22 |
| 2025-03-21 | 1,867.00 | 1,867.00 | 1,840.22 | 1,840.69 | 1,836.44 | 61 |
| 2025-03-20 | 1,867.00 | 1,867.99 | 1,840.01 | 1,847.83 | 1,843.56 | 103 |
| 2025-03-19 | 1,870.99 | 1,870.99 | 1,855.99 | 1,855.99 | 1,851.71 | 2 |
| 2025-03-18 | 1,841.00 | 1,858.00 | 1,840.00 | 1,855.99 | 1,851.71 | 70 |
| 2025-03-17 | 1,860.00 | 1,877.00 | 1,860.00 | 1,861.05 | 1,856.75 | 120 |
| 2025-03-14 | 1,861.00 | 1,900.90 | 1,860.00 | 1,869.59 | 1,865.27 | 43 |
| 2025-03-13 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,855.71 | 173 |
| 2025-03-12 | 1,905.00 | 1,905.00 | 1,855.02 | 1,879.99 | 1,875.65 | 71 |
| 2025-03-11 | 1,880.10 | 1,890.00 | 1,880.00 | 1,888.23 | 1,883.87 | 38 |
| 2025-03-10 | 1,898.00 | 1,898.00 | 1,800.01 | 1,883.93 | 1,879.58 | 14 |
| 2025-03-07 | 1,899.00 | 1,899.00 | 1,856.10 | 1,886.94 | 1,882.58 | 31 |
| 2025-03-06 | 1,850.00 | 1,899.00 | 1,800.00 | 1,803.69 | 1,799.53 | 30 |
| 2025-03-05 | 1,870.00 | 1,910.00 | 1,870.00 | 1,890.40 | 1,886.04 | 8 |
| 2025-03-03 | 1,890.41 | 1,890.41 | 1,890.40 | 1,890.40 | 1,886.04 | 3 |
| 2025-02-27 | 1,900.01 | 1,939.99 | 1,882.00 | 1,890.40 | 1,886.04 | 162 |
| 2025-02-26 | 1,948.00 | 1,950.00 | 1,925.00 | 1,934.92 | 1,930.45 | 139 |
| 2025-02-25 | 1,890.11 | 1,900.00 | 1,890.11 | 1,900.00 | 1,895.61 | 157 |
| 2025-02-21 | 1,910.63 | 1,910.63 | 1,900.00 | 1,901.72 | 1,897.33 | 53 |
| 2025-02-20 | 1,934.00 | 1,950.00 | 1,910.00 | 1,910.63 | 1,906.22 | 624 |
| 2025-02-19 | 1,934.00 | 1,936.98 | 1,934.00 | 1,936.05 | 1,931.58 | 69 |
| 2025-02-18 | 1,926.00 | 1,950.00 | 1,906.56 | 1,950.00 | 1,945.50 | 83 |
| 2025-02-17 | 1,969.99 | 2,000.00 | 1,900.00 | 1,905.57 | 1,901.17 | 356 |
| 2025-02-14 | 1,943.16 | 1,950.00 | 1,926.01 | 1,945.53 | 1,941.04 | 44 |
| 2025-02-13 | 1,852.20 | 1,950.00 | 1,852.19 | 1,943.16 | 1,938.67 | 62 |
| 2025-02-12 | 1,950.00 | 1,950.00 | 1,851.00 | 1,852.19 | 1,847.91 | 35 |
| 2025-02-11 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,895.61 | 163 |
| 2025-02-10 | 1,818.00 | 1,920.00 | 1,818.00 | 1,899.50 | 1,895.11 | 837 |
| 2025-02-07 | 1,950.00 | 1,964.00 | 1,920.00 | 1,925.62 | 1,921.17 | 8 |
| 2025-02-06 | 1,958.00 | 1,958.00 | 1,920.00 | 1,925.62 | 1,921.17 | 15 |
| 2025-02-04 | 1,915.00 | 1,925.00 | 1,915.00 | 1,921.81 | 1,917.37 | 308 |
| 2025-02-03 | 1,969.99 | 1,970.00 | 1,940.00 | 1,960.88 | 1,956.35 | 18 |
| 2025-01-31 | 1,978.99 | 1,978.99 | 1,900.00 | 1,947.89 | 1,943.39 | 30 |
| 2025-01-30 | 1,960.00 | 1,960.00 | 1,850.00 | 1,850.00 | 1,845.73 | 1 |
| 2025-01-29 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,845.73 | 304 |
| 2025-01-28 | 1,777.77 | 1,900.00 | 1,777.77 | 1,897.96 | 1,893.58 | 126 |
| 2025-01-27 | 1,850.00 | 1,900.00 | 1,850.00 | 1,891.47 | 1,887.10 | 38 |
| 2025-01-24 | 1,900.00 | 1,900.00 | 1,899.00 | 1,899.25 | 1,894.87 | 137 |
| 2025-01-23 | 1,818.00 | 1,960.00 | 1,770.00 | 1,949.50 | 1,945.00 | 91 |
| 2025-01-22 | 1,999.99 | 1,999.99 | 1,768.91 | 1,857.50 | 1,853.21 | 81 |
| 2025-01-21 | 1,975.00 | 2,004.50 | 1,943.00 | 1,965.46 | 1,960.92 | 29 |
| 2025-01-20 | 2,002.00 | 2,014.98 | 1,942.01 | 2,000.00 | 1,995.38 | 97 |
| 2025-01-17 | 1,960.00 | 1,995.00 | 1,942.21 | 1,976.84 | 1,972.28 | 17 |
| 2025-01-16 | 1,980.00 | 2,000.00 | 1,942.00 | 1,951.00 | 1,946.50 | 45 |
| 2025-01-15 | 1,950.00 | 1,950.00 | 1,900.00 | 1,945.40 | 1,940.91 | 401 |
| 2025-01-14 | 1,909.00 | 1,949.00 | 1,800.00 | 1,900.00 | 1,895.61 | 202 |
| 2025-01-13 | 1,950.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,945.50 | 72 |
| 2025-01-10 | 1,746.28 | 1,950.00 | 1,746.28 | 1,950.00 | 1,945.50 | 154 |
| 2025-01-09 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.31 | 1,935.83 | 59 |
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.