BankIslami Pakistan Limited (PSX:BIPL)
Pakistan · Delayed Price · Currency is PKR 39.82
-0.50 (-1.24%)
At close: Oct 21, 2025
BankIslami Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 36.18 | 37.20 | 36.08 | 37.02 | 37.02 | 2.61% | 1,934,262 |
| Sep 18, 2025 | 35.41 | 36.23 | 35.41 | 36.08 | 36.08 | 3.38% | 621,205 |
| Sep 17, 2025 | 36.21 | 36.54 | 32.63 | 34.90 | 34.90 | -3.72% | 888,072 |
| Sep 16, 2025 | 36.00 | 36.49 | 35.71 | 36.25 | 36.25 | 0.61% | 408,524 |
| Sep 15, 2025 | 36.28 | 36.28 | 35.60 | 36.03 | 36.03 | -0.22% | 655,403 |
| Sep 12, 2025 | 36.36 | 36.97 | 36.02 | 36.11 | 36.11 | -0.69% | 261,889 |
| Sep 11, 2025 | 37.00 | 37.10 | 36.25 | 36.36 | 36.36 | -1.57% | 900,197 |
| Sep 10, 2025 | 37.00 | 37.00 | 36.00 | 36.94 | 36.94 | -0.65% | 764,926 |
| Sep 9, 2025 | 37.13 | 37.40 | 36.60 | 37.18 | 37.18 | 0.22% | 1,361,251 |
| Sep 8, 2025 | 37.50 | 37.60 | 36.89 | 37.10 | 37.10 | -0.03% | 2,522,207 |
| Sep 5, 2025 | 35.18 | 37.75 | 35.18 | 37.11 | 37.11 | 6.67% | 5,671,605 |
| Sep 4, 2025 | 34.99 | 35.30 | 34.11 | 34.79 | 34.79 | 0.52% | 2,126,874 |
| Sep 3, 2025 | 34.70 | 34.99 | 34.60 | 34.61 | 34.61 | 0.26% | 701,223 |
| Sep 2, 2025 | 34.54 | 34.90 | 34.50 | 34.52 | 34.52 | -0.58% | 971,239 |
| Sep 1, 2025 | 35.35 | 35.49 | 34.51 | 34.72 | 34.72 | -0.77% | 785,551 |
| 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 |