BankIslami Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	35.00	35.19	34.51	34.99	34.99	-3.42%	2,635,981
Aug 28, 2025	36.29	36.30	35.72	36.23	34.73	0.64%	1,107,172
Aug 27, 2025	36.00	36.40	35.91	36.00	34.51	0.11%	1,114,794
Aug 26, 2025	36.00	36.50	35.36	35.96	34.47	0.50%	1,624,491
Aug 25, 2025	36.75	36.75	35.50	35.78	34.30	-1.95%	1,364,002
Aug 22, 2025	37.00	37.00	36.12	36.49	34.98	-3.44%	2,712,629
Aug 21, 2025	38.50	38.70	35.10	37.79	36.23	-1.79%	8,105,857
Aug 20, 2025	38.14	39.63	37.90	38.48	36.89	0.92%	5,885,190
Aug 19, 2025	38.50	38.75	37.80	38.13	36.55	0.03%	4,011,676
Aug 18, 2025	38.51	38.99	37.85	38.12	36.54	-0.99%	3,458,518
Aug 15, 2025	38.95	39.80	38.13	38.50	36.91	0.03%	4,661,420
Aug 13, 2025	37.83	39.63	37.50	38.49	36.90	2.31%	14,050,240
Aug 12, 2025	34.50	37.76	34.50	37.62	36.06	9.58%	16,714,670
Aug 11, 2025	32.80	35.29	32.67	34.33	32.91	4.89%	7,329,067
Aug 8, 2025	33.15	33.52	32.46	32.73	31.38	-0.94%	1,207,840
Aug 7, 2025	33.98	34.19	32.90	33.04	31.67	-2.54%	2,408,233
Aug 6, 2025	33.70	34.55	33.61	33.90	32.50	0.68%	3,109,177
Aug 5, 2025	33.80	33.95	33.60	33.67	32.28	-0.59%	638,343
Aug 4, 2025	33.80	34.34	33.50	33.87	32.47	0.36%	566,118
Aug 1, 2025	34.10	34.35	33.55	33.75	32.35	-0.85%	819,792
Jul 31, 2025	34.65	34.65	33.95	34.04	32.63	-0.21%	1,042,433
Jul 30, 2025	34.68	35.08	33.95	34.11	32.70	-1.64%	1,053,572
Jul 29, 2025	33.80	35.20	33.73	34.68	33.24	2.09%	1,831,892
Jul 28, 2025	33.84	34.02	33.50	33.97	32.56	0.77%	917,025
Jul 25, 2025	34.15	34.40	33.60	33.71	32.31	-0.62%	995,996
Jul 24, 2025	33.80	34.31	33.80	33.92	32.52	0.68%	967,473
Jul 23, 2025	34.00	34.23	33.59	33.69	32.30	-0.53%	750,940
Jul 22, 2025	34.50	34.80	33.75	33.87	32.47	-1.51%	1,621,609
Jul 21, 2025	34.75	34.75	33.80	34.39	32.97	-	1,243,347
Jul 18, 2025	35.29	35.39	34.02	34.39	32.97	-2.47%	940,280
Jul 17, 2025	35.20	35.90	35.00	35.26	33.80	-0.73%	1,237,459
Jul 16, 2025	35.75	35.85	34.99	35.52	34.05	-0.31%	1,194,837
Jul 15, 2025	35.20	36.50	34.90	35.63	34.16	0.88%	3,236,462
Jul 14, 2025	34.74	35.60	34.44	35.32	33.86	1.67%	1,850,719
Jul 11, 2025	34.90	35.20	34.40	34.74	33.30	-0.20%	865,191
Jul 10, 2025	34.30	35.40	33.91	34.81	33.37	1.69%	2,611,920
Jul 9, 2025	35.20	35.20	34.10	34.23	32.81	-1.75%	1,099,698
Jul 8, 2025	35.70	35.70	34.70	34.84	33.40	-2.02%	2,526,483
Jul 7, 2025	35.51	36.19	35.25	35.56	34.09	-0.56%	2,073,639
Jul 4, 2025	35.60	36.25	34.61	35.76	34.28	0.68%	4,381,599
Jul 3, 2025	36.21	37.50	34.34	35.52	34.05	-2.28%	8,271,365
Jul 2, 2025	38.02	38.75	36.00	36.35	34.85	-3.12%	7,512,908
Jul 1, 2025	36.10	38.70	36.10	37.52	35.97	4.75%	15,142,580
Jun 30, 2025	34.73	37.11	34.01	35.82	34.34	6.16%	16,247,840
Jun 27, 2025	31.00	33.76	30.86	33.74	32.34	9.94%	23,764,630
Jun 26, 2025	31.70	32.00	30.35	30.69	29.42	-0.55%	6,368,491
Jun 25, 2025	31.00	32.36	30.70	30.86	29.58	2.46%	11,454,370
Jun 24, 2025	29.49	30.12	29.00	30.12	28.87	10.01%	6,347,205
Jun 23, 2025	27.15	30.00	26.98	27.38	26.25	-2.39%	7,921,882
Jun 20, 2025	29.20	29.88	27.75	28.05	26.89	-3.71%	3,205,760