BankIslami Pakistan Limited (PSX:BIPL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
40.38
+0.81 (2.05%)
At close: Oct 1, 2025

BankIslami Pakistan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202540.1041.8939.2240.3840.382.05%14,274,600
Sep 30, 202536.7040.0936.7039.5739.578.29%14,666,130
Sep 29, 202536.3836.9036.0036.5436.540.44%2,212,746
Sep 26, 202535.6436.8035.5136.3836.382.08%1,190,701
Sep 25, 202535.6037.2534.8035.6435.640.11%4,085,679
Sep 24, 202536.5936.5935.5035.6035.60-1.33%658,721
Sep 23, 202536.8036.8036.0036.0836.08-0.77%646,136
Sep 22, 202537.1037.5036.2336.3636.36-1.78%784,459
Sep 19, 202536.1837.2036.0837.0237.022.61%1,934,262
Sep 18, 202535.4136.2335.4136.0836.083.38%621,205
Sep 17, 202536.2136.5432.6334.9034.90-3.72%888,072
Sep 16, 202536.0036.4935.7136.2536.250.61%408,524
Sep 15, 202536.2836.2835.6036.0336.03-0.22%655,403
Sep 12, 202536.3636.9736.0236.1136.11-0.69%261,889
Sep 11, 202537.0037.1036.2536.3636.36-1.57%900,197
Sep 10, 202537.0037.0036.0036.9436.94-0.65%764,926
Sep 9, 202537.1337.4036.6037.1837.180.22%1,361,251
Sep 8, 202537.5037.6036.8937.1037.10-0.03%2,522,207
Sep 5, 202535.1837.7535.1837.1137.116.67%5,671,605
Sep 4, 202534.9935.3034.1134.7934.790.52%2,126,874
Sep 3, 202534.7034.9934.6034.6134.610.26%701,223
Sep 2, 202534.5434.9034.5034.5234.52-0.58%971,239
Sep 1, 202535.3535.4934.5134.7234.72-0.77%785,551
Aug 29, 202535.0035.1934.5134.9934.99-3.42%2,635,981
Aug 28, 202536.2936.3035.7236.2334.730.64%1,107,172
Aug 27, 202536.0036.4035.9136.0034.510.11%1,114,794
Aug 26, 202536.0036.5035.3635.9634.470.50%1,624,491
Aug 25, 202536.7536.7535.5035.7834.30-1.95%1,364,002
Aug 22, 202537.0037.0036.1236.4934.98-3.44%2,712,629
Aug 21, 202538.5038.7035.1037.7936.23-1.79%8,105,857
Aug 20, 202538.1439.6337.9038.4836.890.92%5,885,190
Aug 19, 202538.5038.7537.8038.1336.550.03%4,011,676
Aug 18, 202538.5138.9937.8538.1236.54-0.99%3,458,518
Aug 15, 202538.9539.8038.1338.5036.910.03%4,661,420
Aug 13, 202537.8339.6337.5038.4936.902.31%14,050,240
Aug 12, 202534.5037.7634.5037.6236.069.58%16,714,670
Aug 11, 202532.8035.2932.6734.3332.914.89%7,329,067
Aug 8, 202533.1533.5232.4632.7331.38-0.94%1,207,840
Aug 7, 202533.9834.1932.9033.0431.67-2.54%2,408,233
Aug 6, 202533.7034.5533.6133.9032.500.68%3,109,177
Aug 5, 202533.8033.9533.6033.6732.28-0.59%638,343
Aug 4, 202533.8034.3433.5033.8732.470.36%566,118
Aug 1, 202534.1034.3533.5533.7532.35-0.85%819,792
Jul 31, 202534.6534.6533.9534.0432.63-0.21%1,042,433
Jul 30, 202534.6835.0833.9534.1132.70-1.64%1,053,572
Jul 29, 202533.8035.2033.7334.6833.242.09%1,831,892
Jul 28, 202533.8434.0233.5033.9732.560.77%917,025
Jul 25, 202534.1534.4033.6033.7132.31-0.62%995,996
Jul 24, 202533.8034.3133.8033.9232.520.68%967,473
Jul 23, 202534.0034.2333.5933.6932.30-0.53%750,940