BankIslami Pakistan Limited (PSX:BIPL)
Pakistan · Delayed Price · Currency is PKR 24.66
-0.01 (-0.04%)
At close: Sep 17, 2026
BankIslami Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 24.84 | 24.84 | 24.42 | 24.67 | 24.67 | 0.16% | 107,306 |
| Sep 15, 2026 | 24.85 | 24.85 | 24.20 | 24.63 | 24.63 | 0.70% | 236,859 |
| Sep 14, 2026 | 24.61 | 25.19 | 24.03 | 24.46 | 24.46 | -1.65% | 257,557 |
| Sep 11, 2026 | 24.46 | 25.03 | 23.90 | 24.87 | 24.87 | 1.68% | 812,557 |
| Sep 10, 2026 | 25.35 | 25.35 | 24.01 | 24.46 | 24.46 | -3.78% | 1,103,499 |
| Sep 9, 2026 | 25.50 | 25.69 | 25.34 | 25.42 | 25.42 | -0.27% | 248,989 |
| Sep 8, 2026 | 25.70 | 25.89 | 25.33 | 25.49 | 25.49 | -0.62% | 596,403 |
| Sep 7, 2026 | 26.30 | 26.30 | 25.51 | 25.65 | 25.65 | -1.31% | 227,440 |
| Sep 4, 2026 | 26.38 | 26.73 | 25.00 | 25.99 | 25.99 | -0.57% | 264,446 |
| Sep 3, 2026 | 26.15 | 26.23 | 25.99 | 26.14 | 26.14 | 0.23% | 210,181 |
| Sep 2, 2026 | 26.10 | 26.29 | 26.00 | 26.08 | 26.08 | -1.10% | 269,434 |
| Sep 1, 2026 | 26.77 | 27.25 | 26.05 | 26.37 | 26.37 | -1.51% | 798,102 |
| Aug 31, 2026 | 28.00 | 28.35 | 27.87 | 28.27 | 26.77 | 0.46% | 1,133,977 |
| Aug 28, 2026 | 28.17 | 28.39 | 27.85 | 28.14 | 26.65 | 0.36% | 745,204 |
| Aug 27, 2026 | 28.20 | 28.25 | 27.95 | 28.04 | 26.56 | -0.25% | 554,920 |
| Aug 25, 2026 | 28.00 | 28.25 | 27.53 | 28.11 | 26.62 | 1.04% | 553,201 |
| Aug 24, 2026 | 27.87 | 28.09 | 27.75 | 27.82 | 26.35 | 0.29% | 922,721 |
| Aug 21, 2026 | 27.74 | 27.86 | 27.40 | 27.74 | 26.27 | - | 581,503 |
| Aug 20, 2026 | 27.67 | 27.80 | 27.40 | 27.74 | 26.27 | 0.29% | 1,001,229 |
| Aug 19, 2026 | 27.16 | 29.20 | 27.15 | 27.66 | 26.20 | 1.92% | 5,375,256 |
| Aug 18, 2026 | 27.28 | 27.41 | 27.05 | 27.14 | 25.70 | -0.51% | 649,290 |
| Aug 17, 2026 | 27.23 | 27.37 | 27.10 | 27.28 | 25.84 | 0.18% | 309,631 |
| Aug 13, 2026 | 27.39 | 27.40 | 27.16 | 27.23 | 25.79 | - | 227,155 |
| Aug 12, 2026 | 27.17 | 27.30 | 26.90 | 27.23 | 25.79 | 0.85% | 290,100 |
| Aug 11, 2026 | 27.43 | 27.43 | 26.75 | 27.00 | 25.57 | -0.66% | 403,771 |
| Aug 10, 2026 | 27.17 | 27.62 | 27.11 | 27.18 | 25.74 | 0.04% | 568,245 |
| Aug 7, 2026 | 27.59 | 27.59 | 27.05 | 27.17 | 25.73 | -0.33% | 451,338 |
| Aug 6, 2026 | 27.49 | 27.75 | 27.13 | 27.26 | 25.82 | 0.74% | 1,191,815 |
| Aug 5, 2026 | 27.19 | 27.21 | 27.00 | 27.06 | 25.63 | 0.22% | 348,938 |
| Aug 4, 2026 | 27.08 | 27.25 | 26.96 | 27.00 | 25.57 | -0.30% | 188,996 |
| Aug 3, 2026 | 26.60 | 27.40 | 26.60 | 27.08 | 25.65 | 0.30% | 285,145 |
| Jul 31, 2026 | 27.02 | 27.27 | 26.83 | 27.00 | 25.57 | 0.07% | 533,150 |
| Jul 30, 2026 | 26.99 | 27.19 | 26.81 | 26.98 | 25.55 | -0.37% | 151,618 |
| Jul 29, 2026 | 27.50 | 27.50 | 27.05 | 27.08 | 25.65 | -1.42% | 203,750 |
| Jul 28, 2026 | 27.66 | 27.75 | 27.21 | 27.47 | 26.02 | -0.54% | 217,117 |
| Jul 27, 2026 | 27.25 | 27.75 | 27.06 | 27.62 | 26.16 | 2.68% | 634,151 |
| Jul 24, 2026 | 26.55 | 29.45 | 26.01 | 26.90 | 25.48 | 0.49% | 1,305,748 |
| Jul 23, 2026 | 27.00 | 27.18 | 26.45 | 26.77 | 25.35 | -0.78% | 305,873 |
| Jul 22, 2026 | 27.14 | 27.25 | 26.85 | 26.98 | 25.55 | -0.59% | 309,868 |
| Jul 21, 2026 | 27.19 | 27.42 | 27.00 | 27.14 | 25.70 | 0.93% | 354,980 |
| Jul 20, 2026 | 26.50 | 26.99 | 26.50 | 26.89 | 25.47 | -0.55% | 179,216 |
| Jul 17, 2026 | 27.12 | 27.65 | 26.90 | 27.04 | 25.61 | -1.39% | 473,370 |
| Jul 16, 2026 | 26.98 | 27.50 | 26.87 | 27.42 | 25.97 | 2.28% | 713,325 |
| Jul 15, 2026 | 26.61 | 27.09 | 26.61 | 26.81 | 25.39 | 0.94% | 912,008 |
| Jul 14, 2026 | 27.51 | 27.59 | 26.50 | 26.56 | 25.15 | -3.94% | 1,277,831 |
| Jul 13, 2026 | 27.10 | 27.89 | 27.10 | 27.65 | 26.19 | -1.95% | 621,673 |
| Jul 10, 2026 | 28.00 | 28.75 | 28.00 | 28.20 | 26.71 | 0.68% | 546,538 |
| Jul 9, 2026 | 27.90 | 28.10 | 27.49 | 28.01 | 26.53 | -0.53% | 974,116 |
| Jul 8, 2026 | 29.00 | 29.01 | 27.50 | 28.16 | 26.67 | -3.63% | 2,444,710 |
| Jul 7, 2026 | 28.43 | 29.59 | 28.20 | 29.22 | 27.67 | 2.81% | 5,039,681 |