BankIslami Pakistan Limited (PSX:BIPL)
Pakistan · Delayed Price · Currency is PKR 33.75
-0.29 (-0.85%)
At close: Aug 1, 2025
BankIslami Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.10 | 34.35 | 33.55 | 33.75 | 33.75 | -0.85% | 819,792 |
| Jul 31, 2025 | 34.65 | 34.65 | 33.95 | 34.04 | 34.04 | -0.21% | 1,042,433 |
| Jul 30, 2025 | 34.68 | 35.08 | 33.95 | 34.11 | 34.11 | -1.64% | 1,053,572 |
| Jul 29, 2025 | 33.80 | 35.20 | 33.73 | 34.68 | 34.68 | 2.09% | 1,831,892 |
| Jul 28, 2025 | 33.84 | 34.02 | 33.50 | 33.97 | 33.97 | 0.77% | 917,025 |
| Jul 25, 2025 | 34.15 | 34.40 | 33.60 | 33.71 | 33.71 | -0.62% | 995,996 |
| Jul 24, 2025 | 33.80 | 34.31 | 33.80 | 33.92 | 33.92 | 0.68% | 967,473 |
| Jul 23, 2025 | 34.00 | 34.23 | 33.59 | 33.69 | 33.69 | -0.53% | 750,940 |
| Jul 22, 2025 | 34.50 | 34.80 | 33.75 | 33.87 | 33.87 | -1.51% | 1,621,609 |
| Jul 21, 2025 | 34.75 | 34.75 | 33.80 | 34.39 | 34.39 | - | 1,243,347 |
| Jul 18, 2025 | 35.29 | 35.39 | 34.02 | 34.39 | 34.39 | -2.47% | 940,280 |
| Jul 17, 2025 | 35.20 | 35.90 | 35.00 | 35.26 | 35.26 | -0.73% | 1,237,459 |
| Jul 16, 2025 | 35.75 | 35.85 | 34.99 | 35.52 | 35.52 | -0.31% | 1,194,837 |
| Jul 15, 2025 | 35.20 | 36.50 | 34.90 | 35.63 | 35.63 | 0.88% | 3,236,462 |
| Jul 14, 2025 | 34.74 | 35.60 | 34.44 | 35.32 | 35.32 | 1.67% | 1,850,719 |
| Jul 11, 2025 | 34.90 | 35.20 | 34.40 | 34.74 | 34.74 | -0.20% | 865,191 |
| Jul 10, 2025 | 34.30 | 35.40 | 33.91 | 34.81 | 34.81 | 1.69% | 2,611,920 |
| Jul 9, 2025 | 35.20 | 35.20 | 34.10 | 34.23 | 34.23 | -1.75% | 1,099,698 |
| Jul 8, 2025 | 35.70 | 35.70 | 34.70 | 34.84 | 34.84 | -2.02% | 2,526,483 |
| Jul 7, 2025 | 35.51 | 36.19 | 35.25 | 35.56 | 35.56 | -0.56% | 2,073,639 |
| Jul 4, 2025 | 35.60 | 36.25 | 34.61 | 35.76 | 35.76 | 0.68% | 4,381,599 |
| Jul 3, 2025 | 36.21 | 37.50 | 34.34 | 35.52 | 35.52 | -2.28% | 8,271,365 |
| Jul 2, 2025 | 38.02 | 38.75 | 36.00 | 36.35 | 36.35 | -3.12% | 7,512,908 |
| Jul 1, 2025 | 36.10 | 38.70 | 36.10 | 37.52 | 37.52 | 4.75% | 15,142,580 |
| Jun 30, 2025 | 34.73 | 37.11 | 34.01 | 35.82 | 35.82 | 6.16% | 16,247,840 |
| Jun 27, 2025 | 31.00 | 33.76 | 30.86 | 33.74 | 33.74 | 9.94% | 23,764,630 |
| Jun 26, 2025 | 31.70 | 32.00 | 30.35 | 30.69 | 30.69 | -0.55% | 6,368,491 |
| Jun 25, 2025 | 31.00 | 32.36 | 30.70 | 30.86 | 30.86 | 2.46% | 11,454,370 |
| Jun 24, 2025 | 29.49 | 30.12 | 29.00 | 30.12 | 30.12 | 10.01% | 6,347,205 |
| Jun 23, 2025 | 27.15 | 30.00 | 26.98 | 27.38 | 27.38 | -2.39% | 7,921,882 |
| Jun 20, 2025 | 29.20 | 29.88 | 27.75 | 28.05 | 28.05 | -3.71% | 3,205,760 |
| Jun 19, 2025 | 30.34 | 31.99 | 28.80 | 29.13 | 29.13 | -4.02% | 6,783,675 |
| Jun 18, 2025 | 29.00 | 32.12 | 28.70 | 30.35 | 30.35 | 3.20% | 17,014,510 |
| Jun 17, 2025 | 31.84 | 32.64 | 28.70 | 29.41 | 29.41 | -4.48% | 12,746,080 |
| Jun 16, 2025 | 28.00 | 30.79 | 28.00 | 30.79 | 30.79 | 10.00% | 9,949,015 |
| Jun 13, 2025 | 25.68 | 28.84 | 25.49 | 27.99 | 27.99 | 6.34% | 17,193,680 |
| Jun 12, 2025 | 24.00 | 26.33 | 23.81 | 26.32 | 26.32 | 9.94% | 16,702,450 |
| Jun 11, 2025 | 24.29 | 24.60 | 23.75 | 23.94 | 23.94 | 0.80% | 2,928,561 |
| Jun 10, 2025 | 23.00 | 25.20 | 22.59 | 23.75 | 23.75 | 3.35% | 10,098,720 |
| Jun 5, 2025 | 23.50 | 23.59 | 22.70 | 22.98 | 22.98 | -1.12% | 2,588,698 |
| Jun 4, 2025 | 21.70 | 23.78 | 21.70 | 23.24 | 23.24 | 7.49% | 8,868,564 |
| Jun 3, 2025 | 20.68 | 21.70 | 20.65 | 21.62 | 21.62 | 4.80% | 3,122,304 |
| Jun 2, 2025 | 20.48 | 20.75 | 20.40 | 20.63 | 20.63 | 0.73% | 1,139,397 |
| May 30, 2025 | 20.64 | 20.64 | 20.25 | 20.48 | 20.48 | -0.24% | 377,742 |
| May 29, 2025 | 20.67 | 20.67 | 20.47 | 20.53 | 20.53 | 0.34% | 399,743 |
| May 27, 2025 | 20.52 | 20.68 | 20.25 | 20.46 | 20.46 | -0.10% | 247,281 |
| May 26, 2025 | 20.44 | 20.80 | 20.21 | 20.48 | 20.48 | 0.59% | 878,996 |
| May 23, 2025 | 20.21 | 20.55 | 20.12 | 20.36 | 20.36 | 0.39% | 459,331 |
| May 22, 2025 | 20.16 | 20.60 | 20.10 | 20.28 | 20.28 | 0.70% | 786,233 |
| May 21, 2025 | 20.23 | 20.25 | 20.01 | 20.14 | 20.14 | -0.40% | 845,088 |