BankIslami Pakistan Limited (PSX:BIPL)
Pakistan · Delayed Price · Currency is PKR 25.17
+0.11 (0.44%)
At close: May 25, 2026
BankIslami Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 25.24 | 25.35 | 25.12 | 25.17 | 25.17 | 0.44% | 637,211 |
| May 22, 2026 | 25.20 | 25.46 | 24.93 | 25.06 | 25.06 | 0.24% | 275,300 |
| May 21, 2026 | 25.20 | 25.39 | 24.93 | 25.00 | 25.00 | -0.16% | 971,951 |
| May 20, 2026 | 25.00 | 25.08 | 24.86 | 25.04 | 25.04 | 0.76% | 152,246 |
| May 19, 2026 | 24.68 | 25.50 | 24.68 | 24.85 | 24.85 | 0.69% | 300,399 |
| May 18, 2026 | 24.81 | 25.00 | 24.60 | 24.68 | 24.68 | -1.04% | 615,754 |
| May 15, 2026 | 25.45 | 25.45 | 24.85 | 24.94 | 24.94 | -0.60% | 387,303 |
| May 14, 2026 | 25.24 | 25.35 | 24.95 | 25.09 | 25.09 | -0.63% | 669,864 |
| May 13, 2026 | 25.04 | 25.34 | 25.00 | 25.25 | 25.25 | 0.84% | 381,809 |
| May 12, 2026 | 25.55 | 25.88 | 24.60 | 25.04 | 25.04 | -2.00% | 1,117,043 |
| May 11, 2026 | 26.00 | 26.19 | 25.42 | 25.55 | 25.55 | -1.54% | 880,657 |
| May 8, 2026 | 26.00 | 26.29 | 24.27 | 25.95 | 25.95 | -0.69% | 324,728 |
| May 7, 2026 | 26.02 | 26.45 | 25.90 | 26.13 | 26.13 | 1.08% | 991,997 |
| May 6, 2026 | 25.00 | 25.95 | 25.00 | 25.85 | 25.85 | 3.82% | 620,782 |
| May 5, 2026 | 24.50 | 25.04 | 24.50 | 24.90 | 24.90 | -0.04% | 248,774 |
| May 4, 2026 | 24.98 | 25.55 | 24.83 | 24.91 | 24.91 | -0.28% | 1,180,708 |
| Apr 30, 2026 | 24.99 | 25.12 | 24.50 | 24.98 | 24.98 | -0.40% | 822,719 |
| Apr 29, 2026 | 26.01 | 26.39 | 24.85 | 25.08 | 25.08 | -3.35% | 847,512 |
| Apr 28, 2026 | 26.56 | 26.56 | 25.75 | 25.95 | 25.95 | -2.30% | 1,092,849 |
| Apr 27, 2026 | 27.80 | 28.27 | 26.00 | 26.56 | 26.56 | -6.41% | 2,398,025 |
| Apr 24, 2026 | 28.00 | 28.74 | 27.60 | 28.38 | 28.38 | 0.11% | 654,802 |
| Apr 23, 2026 | 28.67 | 28.67 | 28.25 | 28.35 | 28.35 | -1.22% | 490,045 |
| Apr 22, 2026 | 28.70 | 28.79 | 28.25 | 28.70 | 28.70 | -0.59% | 426,019 |
| Apr 21, 2026 | 28.94 | 29.18 | 28.60 | 28.87 | 28.87 | 0.84% | 514,341 |
| Apr 20, 2026 | 28.90 | 29.99 | 28.27 | 28.63 | 28.63 | -4.69% | 4,093,920 |
| Apr 17, 2026 | 28.70 | 30.48 | 28.49 | 30.04 | 30.04 | 5.15% | 3,639,845 |
| Apr 16, 2026 | 28.60 | 28.90 | 28.05 | 28.57 | 28.57 | 0.42% | 572,418 |
| Apr 15, 2026 | 28.69 | 29.47 | 28.10 | 28.45 | 28.45 | 2.71% | 1,709,554 |
| Apr 14, 2026 | 26.41 | 27.96 | 26.41 | 27.70 | 27.70 | 5.64% | 834,905 |
| Apr 13, 2026 | 27.00 | 27.00 | 26.00 | 26.22 | 26.22 | -6.02% | 623,867 |
| Apr 10, 2026 | 27.44 | 28.06 | 27.12 | 27.90 | 27.90 | 3.18% | 1,694,778 |
| Apr 9, 2026 | 27.39 | 27.39 | 26.50 | 27.04 | 27.04 | -0.44% | 1,724,014 |
| Apr 8, 2026 | 26.73 | 27.33 | 25.70 | 27.16 | 27.16 | 9.30% | 2,843,227 |
| Apr 7, 2026 | 24.40 | 24.97 | 24.35 | 24.85 | 24.85 | 1.76% | 491,304 |
| Apr 6, 2026 | 24.36 | 24.75 | 24.20 | 24.42 | 24.42 | 0.25% | 732,579 |
| Apr 3, 2026 | 23.82 | 24.44 | 23.82 | 24.36 | 24.36 | 0.58% | 302,675 |
| Apr 2, 2026 | 24.39 | 24.75 | 24.00 | 24.22 | 24.22 | -1.94% | 349,953 |
| Apr 1, 2026 | 24.95 | 24.97 | 24.27 | 24.70 | 24.70 | 1.90% | 874,433 |
| Mar 31, 2026 | 24.24 | 24.40 | 23.96 | 24.24 | 24.24 | 1.21% | 185,710 |
| Mar 30, 2026 | 24.98 | 24.98 | 23.61 | 23.95 | 23.95 | -2.13% | 348,972 |
| Mar 27, 2026 | 24.68 | 24.75 | 24.02 | 24.47 | 24.47 | -0.89% | 294,636 |
| Mar 26, 2026 | 24.98 | 24.98 | 24.35 | 24.69 | 24.69 | -0.80% | 433,363 |
| Mar 25, 2026 | 25.09 | 25.09 | 24.40 | 24.89 | 24.89 | 1.34% | 828,345 |
| Mar 24, 2026 | 24.80 | 25.09 | 24.45 | 24.56 | 24.56 | 0.74% | 415,296 |
| Mar 19, 2026 | 24.00 | 24.95 | 23.80 | 24.38 | 24.38 | -1.73% | 1,128,006 |
| Mar 18, 2026 | 24.83 | 25.05 | 24.51 | 24.81 | 24.81 | 0.77% | 1,098,680 |
| Mar 17, 2026 | 25.25 | 25.49 | 24.30 | 24.62 | 24.62 | 1.15% | 520,334 |
| Mar 16, 2026 | 26.50 | 26.55 | 25.45 | 25.59 | 24.34 | -2.81% | 1,335,229 |
| Mar 13, 2026 | 26.10 | 26.89 | 26.00 | 26.33 | 25.04 | 0.46% | 359,218 |
| Mar 12, 2026 | 26.00 | 26.33 | 25.95 | 26.21 | 24.93 | 1.20% | 647,051 |