BankIslami Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.28	23.39	23.00	23.25	23.25	0.22%	265,441
Oct 29, 2026	23.50	23.80	23.11	23.20	23.20	-1.02%	584,521
Oct 28, 2026	23.54	23.59	23.15	23.44	23.44	0.56%	305,433
Oct 27, 2026	23.59	23.60	23.26	23.31	23.31	-0.89%	385,042
Oct 26, 2026	24.09	24.09	23.50	23.52	23.52	-1.88%	441,424
Oct 23, 2026	24.24	24.50	23.90	23.97	23.97	-0.83%	269,242
Oct 22, 2026	24.47	24.48	24.01	24.17	24.17	-0.53%	77,155
Oct 21, 2026	24.41	24.54	24.21	24.30	24.30	-0.45%	252,454
Oct 20, 2026	24.50	24.64	24.39	24.41	24.41	-0.29%	144,306
Oct 19, 2026	24.50	24.65	24.15	24.48	24.48	0.29%	80,261
Oct 16, 2026	24.16	24.72	24.16	24.41	24.41	0.33%	177,260
Oct 15, 2026	24.40	24.45	24.11	24.33	24.33	1.04%	125,460
Oct 14, 2026	24.50	24.69	23.93	24.08	24.08	-1.51%	293,831
Oct 13, 2026	24.68	24.68	24.25	24.45	24.45	0.08%	109,035
Oct 12, 2026	24.50	24.99	24.30	24.43	24.43	-0.89%	447,139
Oct 9, 2026	24.74	24.74	24.31	24.65	24.65	0.04%	70,713
Oct 8, 2026	24.94	24.94	24.40	24.64	24.64	-0.48%	125,545
Oct 7, 2026	24.50	24.91	24.50	24.76	24.76	0.20%	75,979
Oct 6, 2026	24.64	24.75	24.41	24.71	24.71	0.86%	91,276
Oct 5, 2026	24.75	24.78	24.25	24.50	24.50	-1.13%	212,249
Oct 2, 2026	24.99	24.99	24.51	24.78	24.78	0.61%	86,222
Oct 1, 2026	25.00	25.00	24.50	24.63	24.63	-1.32%	213,517
Sep 30, 2026	24.75	25.01	24.75	24.96	24.96	0.20%	170,343
Sep 29, 2026	24.98	25.04	24.72	24.91	24.91	0.28%	90,176
Sep 28, 2026	24.99	24.99	24.73	24.84	24.84	0.08%	159,086
Sep 25, 2026	24.70	24.85	24.60	24.82	24.82	0.40%	134,399
Sep 24, 2026	24.97	24.97	24.60	24.72	24.72	-0.80%	174,724
Sep 23, 2026	24.99	25.09	24.80	24.92	24.92	0.08%	263,421
Sep 22, 2026	25.00	25.09	24.81	24.90	24.90	-0.12%	120,773
Sep 21, 2026	24.89	25.00	24.85	24.93	24.93	-0.20%	174,280
Sep 18, 2026	24.66	25.00	24.66	24.98	24.98	1.30%	324,829
Sep 17, 2026	24.83	24.89	24.50	24.66	24.66	-0.04%	139,889
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