Ismail Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 1,990.00 | 1,990.00 | 1,775.00 | 1,916.54 | 1,912.12 | 231 |
| 2025-01-07 | 1,999.89 | 1,999.90 | 1,970.00 | 1,971.23 | 1,966.68 | 54 |
| 2025-01-06 | 2,000.00 | 2,000.00 | 1,991.00 | 2,000.00 | 1,995.38 | 261 |
| 2025-01-03 | 1,990.00 | 2,000.00 | 1,990.00 | 1,995.79 | 1,991.18 | 14 |
| 2025-01-02 | 2,000.00 | 2,000.00 | 1,990.00 | 1,999.00 | 1,994.39 | 21 |
| 2025-01-01 | 1,974.02 | 1,999.67 | 1,974.00 | 1,999.67 | 1,995.05 | 12 |
| 2024-12-31 | 1,973.00 | 2,000.00 | 1,973.00 | 1,999.67 | 1,995.05 | 95 |
| 2024-12-30 | 1,980.00 | 1,990.00 | 1,960.10 | 1,970.00 | 1,965.45 | 135 |
| 2024-12-27 | 1,900.00 | 1,999.00 | 1,900.00 | 1,964.71 | 1,960.17 | 72 |
| 2024-12-26 | 1,880.00 | 1,885.00 | 1,756.56 | 1,885.00 | 1,880.65 | 10,041 |
| 2024-12-24 | 1,890.00 | 1,940.00 | 1,880.00 | 1,928.92 | 1,924.47 | 27 |
| 2024-12-23 | 1,910.00 | 1,948.00 | 1,880.00 | 1,904.68 | 1,900.28 | 38 |
| 2024-12-20 | 1,880.00 | 1,949.00 | 1,880.00 | 1,907.00 | 1,902.60 | 60 |
| 2024-12-19 | 1,880.00 | 1,900.00 | 1,613.12 | 1,876.20 | 1,871.87 | 2,531 |
| 2024-12-18 | 1,888.00 | 1,899.97 | 1,702.00 | 1,792.35 | 1,788.21 | 1,673 |
| 2024-12-17 | 1,881.00 | 1,900.00 | 1,881.00 | 1,890.33 | 1,885.97 | 32 |
| 2024-12-16 | 1,910.00 | 1,915.31 | 1,880.00 | 1,889.79 | 1,885.43 | 236 |
| 2024-12-13 | 1,948.88 | 1,950.01 | 1,910.01 | 1,937.96 | 1,933.49 | 115 |
| 2024-12-12 | 1,899.00 | 1,900.00 | 1,717.17 | 1,900.00 | 1,895.61 | 1,217 |
| 2024-12-11 | 1,810.00 | 1,825.00 | 1,810.00 | 1,814.58 | 1,810.39 | 28 |
| 2024-12-10 | 1,741.00 | 1,781.00 | 1,741.00 | 1,780.00 | 1,775.89 | 867 |
| 2024-12-09 | 1,627.50 | 1,741.00 | 1,627.50 | 1,740.00 | 1,735.98 | 660 |
| 2024-12-06 | 1,700.00 | 1,739.00 | 1,700.00 | 1,700.00 | 1,696.08 | 1,199 |
| 2024-12-05 | 1,640.00 | 1,690.00 | 1,595.00 | 1,680.71 | 1,676.83 | 2,184 |
| 2024-12-04 | 1,600.00 | 1,650.00 | 1,595.00 | 1,600.05 | 1,596.36 | 4,849 |
| 2024-12-03 | 1,640.00 | 1,640.00 | 1,550.01 | 1,600.00 | 1,596.31 | 425 |
| 2024-12-02 | 1,640.00 | 1,640.00 | 1,599.00 | 1,599.82 | 1,596.13 | 398 |
| 2024-11-29 | 1,650.00 | 1,650.00 | 1,600.00 | 1,638.10 | 1,634.32 | 1,043 |
| 2024-11-28 | 1,525.00 | 1,650.00 | 1,525.00 | 1,650.00 | 1,646.19 | 168 |
| 2024-11-27 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,646.19 | 12 |
| 2024-11-25 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,646.19 | 5 |
| 2024-11-22 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,646.19 | 6,000 |
| 2024-11-21 | 1,600.00 | 1,600.00 | 1,599.99 | 1,599.99 | 1,596.30 | 9 |
| 2024-11-20 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 1,596.30 | 19 |
| 2024-11-19 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 1,596.30 | 38 |
| 2024-11-18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.31 | 515 |
| 2024-11-15 | 1,680.00 | 1,680.00 | 1,521.11 | 1,639.50 | 1,635.72 | 8 |
| 2024-11-14 | 1,639.48 | 1,639.50 | 1,639.48 | 1,639.50 | 1,635.72 | 2 |
| 2024-11-12 | 1,650.00 | 1,650.00 | 1,516.03 | 1,639.50 | 1,635.72 | 29 |
| 2024-11-11 | 1,650.00 | 1,650.00 | 1,480.01 | 1,515.54 | 1,512.04 | 118 |
| 2024-11-08 | 1,598.00 | 1,605.00 | 1,555.00 | 1,603.00 | 1,599.30 | 123 |
| 2024-11-07 | 1,600.00 | 1,607.40 | 1,600.00 | 1,607.40 | 1,603.69 | 5 |
| 2024-11-06 | 1,550.82 | 1,607.40 | 1,550.82 | 1,607.40 | 1,603.69 | 1 |
| 2024-11-05 | 1,600.00 | 1,699.99 | 1,600.00 | 1,607.40 | 1,603.69 | 268 |
| 2024-10-30 | 1,616.16 | 1,693.99 | 1,575.00 | 1,582.01 | 1,578.36 | 311 |
| 2024-10-29 | 1,699.99 | 1,700.00 | 1,699.99 | 1,699.99 | 1,696.07 | 4 |
| 2024-10-28 | 1,616.01 | 1,700.00 | 1,616.00 | 1,699.99 | 1,696.07 | 74 |
| 2024-10-25 | 1,666.66 | 1,666.66 | 1,665.63 | 1,665.63 | 1,661.78 | 1 |
| 2024-10-24 | 1,670.04 | 1,693.77 | 1,616.00 | 1,665.63 | 1,661.78 | 125 |
| 2024-10-23 | 1,715.00 | 1,799.00 | 1,700.00 | 1,700.00 | 1,696.08 | 489 |
| 2024-10-22 | 1,725.02 | 1,725.02 | 1,703.97 | 1,703.97 | 1,700.04 | 5 |
| 2024-10-21 | 1,725.00 | 1,726.00 | 1,703.97 | 1,703.97 | 1,700.04 | 14 |
| 2024-10-18 | 1,707.00 | 1,707.00 | 1,700.00 | 1,703.97 | 1,700.04 | 30 |
| 2024-10-17 | 1,700.03 | 1,790.00 | 1,700.03 | 1,710.95 | 1,707.00 | 25 |
| 2024-10-16 | 1,675.07 | 1,900.00 | 1,675.07 | 1,797.58 | 1,793.43 | 16 |
| 2024-10-15 | 1,647.49 | 1,800.00 | 1,647.49 | 1,797.58 | 1,793.43 | 28 |
| 2024-10-14 | 1,615.96 | 1,795.50 | 1,615.96 | 1,795.50 | 1,791.35 | 12 |
| 2024-10-11 | 1,677.07 | 1,795.98 | 1,666.01 | 1,795.50 | 1,791.35 | 9 |
| 2024-10-10 | 1,715.00 | 1,800.00 | 1,715.00 | 1,795.50 | 1,791.35 | 23 |
| 2024-10-09 | 1,710.00 | 1,792.57 | 1,710.00 | 1,792.57 | 1,788.43 | 5 |
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.