BankIslami Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	31.28	31.28	30.81	30.94	30.94	0.26%	457,870
Nov 27, 2025	30.66	31.15	30.66	30.86	30.86	0.69%	448,812
Nov 26, 2025	30.85	30.99	30.50	30.65	30.65	-0.52%	442,756
Nov 25, 2025	31.30	31.30	30.79	30.81	30.81	-0.32%	292,575
Nov 24, 2025	30.82	31.50	30.79	30.91	30.91	0.39%	370,707
Nov 21, 2025	30.92	31.00	30.61	30.79	30.79	-0.39%	228,377
Nov 20, 2025	30.90	30.95	30.72	30.91	30.91	0.06%	284,230
Nov 19, 2025	31.01	31.25	30.75	30.89	30.89	-0.58%	340,984
Nov 18, 2025	31.05	31.30	31.00	31.07	31.07	-0.80%	361,275
Nov 17, 2025	31.38	31.50	30.76	31.32	31.32	0.80%	500,461
Nov 14, 2025	30.88	31.38	30.02	31.07	31.07	0.75%	294,278
Nov 13, 2025	30.62	31.40	30.50	30.84	30.84	0.72%	647,318
Nov 12, 2025	30.50	30.97	30.26	30.62	30.62	-	310,725
Nov 11, 2025	31.05	31.49	30.50	30.62	30.62	-1.38%	597,331
Nov 10, 2025	31.50	31.61	31.00	31.05	31.05	-0.51%	566,427
Nov 7, 2025	31.02	31.50	31.01	31.21	31.21	0.42%	393,993
Nov 6, 2025	31.00	32.00	30.49	31.08	31.08	-0.16%	903,249
Nov 5, 2025	31.01	31.80	31.01	31.13	31.13	-1.86%	489,510
Nov 4, 2025	31.90	32.01	31.50	31.72	31.72	-0.41%	1,161,453
Nov 3, 2025	31.75	32.49	31.45	31.85	31.85	1.79%	1,986,283
Oct 31, 2025	31.49	31.58	31.02	31.29	31.29	1.33%	1,385,814
Oct 30, 2025	31.20	31.73	30.81	30.88	30.88	-1.03%	870,914
Oct 29, 2025	30.35	31.95	30.00	31.20	31.20	2.90%	2,459,132
Oct 28, 2025	30.82	31.58	30.02	30.32	30.32	-1.27%	1,851,984
Oct 27, 2025	31.20	31.87	30.49	30.71	30.71	-9.33%	7,144,086
Oct 24, 2025	33.87	33.87	33.87	33.87	33.87	-9.99%	2,717,044
Oct 23, 2025	39.00	39.00	37.50	37.63	37.63	-3.93%	2,855,065
Oct 22, 2025	40.13	40.13	38.91	39.17	39.17	-1.63%	1,507,621
Oct 21, 2025	40.20	40.63	39.75	39.82	39.82	-1.24%	1,967,113
Oct 20, 2025	39.15	40.90	39.15	40.32	40.32	1.38%	3,156,766
Oct 17, 2025	40.10	40.37	39.21	39.77	39.77	-0.82%	1,325,716
Oct 16, 2025	40.41	41.74	39.80	40.10	40.10	-0.77%	2,789,207
Oct 15, 2025	40.00	41.10	39.20	40.41	40.41	2.54%	5,357,361
Oct 14, 2025	38.50	39.59	37.50	39.41	39.41	7.24%	2,043,760
Oct 13, 2025	38.26	39.69	36.00	36.75	36.75	-5.62%	3,323,189
Oct 10, 2025	38.70	39.69	38.30	38.94	38.94	0.83%	1,166,698
Oct 9, 2025	40.00	40.20	38.49	38.62	38.62	-2.94%	1,663,432
Oct 8, 2025	40.27	40.78	39.50	39.79	39.79	-1.19%	1,075,295
Oct 7, 2025	41.25	41.45	40.00	40.27	40.27	-1.68%	1,754,199
Oct 6, 2025	41.89	42.20	37.68	40.96	40.96	-2.13%	2,948,233
Oct 3, 2025	43.41	44.10	41.51	41.85	41.85	-2.40%	4,664,630
Oct 2, 2025	41.00	43.80	40.52	42.88	42.88	6.19%	12,927,350
Oct 1, 2025	40.10	41.89	39.22	40.38	40.38	2.05%	14,274,600
Sep 30, 2025	36.70	40.09	36.70	39.57	39.57	8.29%	14,666,130
Sep 29, 2025	36.38	36.90	36.00	36.54	36.54	0.44%	2,212,746
Sep 26, 2025	35.64	36.80	35.51	36.38	36.38	2.08%	1,190,701
Sep 25, 2025	35.60	37.25	34.80	35.64	35.64	0.11%	4,085,679
Sep 24, 2025	36.59	36.59	35.50	35.60	35.60	-1.33%	658,721
Sep 23, 2025	36.80	36.80	36.00	36.08	36.08	-0.77%	646,136
Sep 22, 2025	37.10	37.50	36.23	36.36	36.36	-1.78%	784,459