BankIslami Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	34.05	34.39	33.50	33.64	33.64	-1.18%	800,580
Dec 18, 2025	33.70	35.02	33.70	34.04	34.04	1.13%	2,176,919
Dec 17, 2025	33.90	33.90	33.30	33.66	33.66	-0.38%	452,338
Dec 16, 2025	33.50	33.98	33.10	33.79	33.79	-0.09%	788,030
Dec 15, 2025	34.03	34.03	33.60	33.82	33.82	-0.24%	685,697
Dec 12, 2025	34.20	35.00	33.50	33.90	33.90	-1.65%	2,516,549
Dec 11, 2025	35.61	35.84	34.11	34.47	34.47	-2.71%	1,696,178
Dec 10, 2025	33.50	35.90	33.50	35.43	35.43	6.59%	4,421,660
Dec 9, 2025	32.04	33.42	32.00	33.24	33.24	3.71%	1,459,784
Dec 8, 2025	32.19	32.45	31.99	32.05	32.05	0.06%	265,906
Dec 5, 2025	32.20	32.50	32.00	32.03	32.03	-0.12%	408,411
Dec 4, 2025	32.10	32.25	31.80	32.07	32.07	0.19%	256,285
Dec 3, 2025	32.21	32.39	31.81	32.01	32.01	-0.25%	458,497
Dec 2, 2025	31.15	32.62	31.05	32.09	32.09	3.25%	2,082,268
Dec 1, 2025	30.80	31.22	30.80	31.08	31.08	0.45%	475,463
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