Ismail Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,702.51 | 1,792.57 | 1,702.51 | 1,792.57 | 1,788.43 | 4 |
| 2024-10-02 | 1,717.01 | 1,792.57 | 1,717.00 | 1,792.57 | 1,788.43 | 3 |
| 2024-10-01 | 1,889.98 | 1,890.00 | 1,717.00 | 1,792.57 | 1,788.43 | 16 |
| 2024-09-30 | 1,803.39 | 1,803.39 | 1,803.39 | 1,803.39 | 1,799.23 | 2 |
| 2024-09-27 | 1,750.01 | 1,898.00 | 1,750.01 | 1,813.39 | 1,799.23 | 11 |
| 2024-09-26 | 1,990.00 | 1,990.00 | 1,813.39 | 1,813.39 | 1,799.23 | 11 |
| 2024-09-25 | 1,707.03 | 1,888.00 | 1,707.03 | 1,813.39 | 1,799.23 | 29 |
| 2024-09-24 | 1,748.00 | 1,900.00 | 1,700.01 | 1,896.67 | 1,881.86 | 100 |
| 2024-09-23 | 1,750.00 | 1,751.00 | 1,749.99 | 1,750.13 | 1,736.46 | 22 |
| 2024-09-20 | 1,616.00 | 1,695.00 | 1,600.00 | 1,625.94 | 1,613.24 | 21 |
| 2024-09-19 | 1,700.00 | 1,719.99 | 1,654.50 | 1,657.73 | 1,644.78 | 120 |
| 2024-09-18 | 1,719.99 | 1,720.00 | 1,670.00 | 1,671.33 | 1,658.28 | 25 |
| 2024-09-16 | 1,555.00 | 1,799.94 | 1,555.00 | 1,700.00 | 1,686.72 | 3 |
| 2024-09-13 | 1,445.50 | 1,700.00 | 1,445.50 | 1,700.00 | 1,686.72 | 88 |
| 2024-09-12 | 1,645.00 | 1,645.00 | 1,590.00 | 1,606.03 | 1,593.49 | 9 |
| 2024-09-10 | 1,431.87 | 1,650.94 | 1,431.74 | 1,606.03 | 1,593.49 | 897 |
| 2024-09-09 | 1,649.00 | 1,649.00 | 1,555.00 | 1,590.82 | 1,578.40 | 17 |
| 2024-09-06 | 1,599.99 | 1,599.99 | 1,594.94 | 1,594.94 | 1,582.48 | 12 |
| 2024-09-05 | 1,657.00 | 1,657.00 | 1,550.00 | 1,594.94 | 1,582.48 | 16 |
| 2024-09-04 | 1,600.02 | 1,600.02 | 1,555.00 | 1,575.00 | 1,562.70 | 41 |
| 2024-09-03 | 1,600.00 | 1,658.00 | 1,600.00 | 1,620.23 | 1,607.58 | 5 |
| 2024-08-30 | 1,621.00 | 1,650.00 | 1,620.23 | 1,620.23 | 1,607.58 | 12 |
| 2024-08-29 | 1,500.00 | 1,635.00 | 1,500.00 | 1,620.23 | 1,607.58 | 1,042 |
| 2024-08-28 | 1,451.14 | 1,613.98 | 1,451.14 | 1,599.33 | 1,586.84 | 8 |
| 2024-08-27 | 1,550.00 | 1,599.33 | 1,550.00 | 1,599.33 | 1,586.84 | 58 |
| 2024-08-26 | 1,500.00 | 1,600.00 | 1,500.00 | 1,599.33 | 1,586.84 | 630 |
| 2024-08-23 | 1,666.66 | 1,666.66 | 1,550.00 | 1,583.76 | 1,571.39 | 2 |
| 2024-08-22 | 1,599.00 | 1,600.00 | 1,490.50 | 1,583.76 | 1,571.39 | 1,834 |
| 2024-08-21 | 1,590.00 | 1,590.00 | 1,530.00 | 1,537.50 | 1,525.49 | 584 |
| 2024-08-19 | 1,599.00 | 1,599.00 | 1,598.90 | 1,599.00 | 1,586.51 | 120 |
| 2024-08-16 | 1,590.00 | 1,590.00 | 1,539.47 | 1,539.47 | 1,527.45 | 2 |
| 2024-08-15 | 1,588.99 | 1,588.99 | 1,539.47 | 1,539.47 | 1,527.45 | 1 |
| 2024-08-13 | 1,599.00 | 1,599.00 | 1,539.47 | 1,539.47 | 1,527.45 | 12 |
| 2024-08-12 | 1,530.00 | 1,560.00 | 1,420.00 | 1,539.47 | 1,527.45 | 323 |
| 2024-08-09 | 1,500.00 | 1,560.00 | 1,500.00 | 1,538.57 | 1,526.55 | 830 |
| 2024-08-08 | 1,499.00 | 1,499.00 | 1,395.23 | 1,473.70 | 1,462.19 | 6 |
| 2024-08-07 | 1,497.99 | 1,500.00 | 1,325.10 | 1,473.70 | 1,462.19 | 1,019 |
| 2024-08-06 | 1,400.00 | 1,499.96 | 1,320.10 | 1,394.17 | 1,383.28 | 170 |
| 2024-08-05 | 1,449.00 | 1,449.00 | 1,300.01 | 1,418.08 | 1,407.00 | 21 |
| 2024-08-02 | 1,301.04 | 1,498.94 | 1,301.04 | 1,351.10 | 1,340.55 | 106 |
| 2024-08-01 | 1,400.00 | 1,499.00 | 1,386.03 | 1,405.13 | 1,394.16 | 151 |
| 2024-07-31 | 1,350.22 | 1,499.98 | 1,350.22 | 1,446.43 | 1,435.13 | 28 |
| 2024-07-30 | 1,499.99 | 1,499.99 | 1,460.42 | 1,460.42 | 1,449.01 | 7 |
| 2024-07-29 | 1,500.00 | 1,500.00 | 1,399.00 | 1,460.42 | 1,449.01 | 19 |
| 2024-07-26 | 1,495.00 | 1,495.96 | 1,495.00 | 1,495.96 | 1,484.28 | 14 |
| 2024-07-25 | 1,449.00 | 1,499.96 | 1,449.00 | 1,495.96 | 1,484.28 | 46 |
| 2024-07-24 | 1,422.00 | 1,500.00 | 1,422.00 | 1,453.36 | 1,442.01 | 40 |
| 2024-07-23 | 1,400.01 | 1,474.94 | 1,400.00 | 1,419.72 | 1,408.63 | 107 |
| 2024-07-22 | 1,500.00 | 1,670.00 | 1,468.35 | 1,469.57 | 1,458.09 | 557 |
| 2024-07-19 | 1,690.00 | 1,690.00 | 1,500.01 | 1,631.50 | 1,618.76 | 13 |
| 2024-07-18 | 1,699.98 | 1,700.00 | 1,571.00 | 1,631.50 | 1,618.76 | 22 |
| 2024-07-15 | 1,630.01 | 1,630.01 | 1,460.00 | 1,570.71 | 1,558.44 | 24 |
| 2024-07-12 | 1,640.00 | 1,700.00 | 1,526.00 | 1,603.31 | 1,590.79 | 37 |
| 2024-07-11 | 1,650.00 | 1,720.00 | 1,445.02 | 1,625.00 | 1,612.31 | 33 |
| 2024-07-10 | 1,558.78 | 1,610.00 | 1,558.00 | 1,575.46 | 1,563.15 | 117 |
| 2024-07-09 | 1,549.98 | 1,594.90 | 1,460.01 | 1,558.78 | 1,546.61 | 376 |
| 2024-07-08 | 1,550.00 | 1,550.00 | 1,310.02 | 1,487.67 | 1,476.05 | 44 |
| 2024-07-05 | 1,402.01 | 1,498.97 | 1,312.39 | 1,441.49 | 1,430.23 | 54 |
| 2024-07-02 | 1,362.02 | 1,490.00 | 1,362.00 | 1,442.19 | 1,430.93 | 12 |
| 2024-07-01 | 1,495.00 | 1,496.00 | 1,405.00 | 1,442.19 | 1,430.93 | 37 |
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.