BankIslami Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	27.67	27.80	27.40	27.74	27.74	0.29%	1,001,229
Aug 19, 2026	27.16	29.20	27.15	27.66	27.66	1.92%	5,375,256
Aug 18, 2026	27.28	27.41	27.05	27.14	27.14	-0.51%	649,290
Aug 17, 2026	27.23	27.37	27.10	27.28	27.28	0.18%	309,631
Aug 13, 2026	27.39	27.40	27.16	27.23	27.23	-	227,155
Aug 12, 2026	27.17	27.30	26.90	27.23	27.23	0.85%	290,100
Aug 11, 2026	27.43	27.43	26.75	27.00	27.00	-0.66%	403,771
Aug 10, 2026	27.17	27.62	27.11	27.18	27.18	0.04%	568,245
Aug 7, 2026	27.59	27.59	27.05	27.17	27.17	-0.33%	451,338
Aug 6, 2026	27.49	27.75	27.13	27.26	27.26	0.74%	1,191,815
Aug 5, 2026	27.19	27.21	27.00	27.06	27.06	0.22%	348,938
Aug 4, 2026	27.08	27.25	26.96	27.00	27.00	-0.30%	188,996
Aug 3, 2026	26.60	27.40	26.60	27.08	27.08	0.30%	285,145
Jul 31, 2026	27.02	27.27	26.83	27.00	27.00	0.07%	533,150
Jul 30, 2026	26.99	27.19	26.81	26.98	26.98	-0.37%	151,618
Jul 29, 2026	27.50	27.50	27.05	27.08	27.08	-1.42%	203,750
Jul 28, 2026	27.66	27.75	27.21	27.47	27.47	-0.54%	217,117
Jul 27, 2026	27.25	27.75	27.06	27.62	27.62	2.68%	634,151
Jul 24, 2026	26.55	29.45	26.01	26.90	26.90	0.49%	1,305,748
Jul 23, 2026	27.00	27.18	26.45	26.77	26.77	-0.78%	305,873
Jul 22, 2026	27.14	27.25	26.85	26.98	26.98	-0.59%	309,868
Jul 21, 2026	27.19	27.42	27.00	27.14	27.14	0.93%	354,980
Jul 20, 2026	26.50	26.99	26.50	26.89	26.89	-0.55%	179,216
Jul 17, 2026	27.12	27.65	26.90	27.04	27.04	-1.39%	473,370
Jul 16, 2026	26.98	27.50	26.87	27.42	27.42	2.28%	713,325
Jul 15, 2026	26.61	27.09	26.61	26.81	26.81	0.94%	912,008
Jul 14, 2026	27.51	27.59	26.50	26.56	26.56	-3.94%	1,277,831
Jul 13, 2026	27.10	27.89	27.10	27.65	27.65	-1.95%	621,673
Jul 10, 2026	28.00	28.75	28.00	28.20	28.20	0.68%	546,538
Jul 9, 2026	27.90	28.10	27.49	28.01	28.01	-0.53%	974,116
Jul 8, 2026	29.00	29.01	27.50	28.16	28.16	-3.63%	2,444,710
Jul 7, 2026	28.43	29.59	28.20	29.22	29.22	2.81%	5,039,681
Jul 6, 2026	28.47	28.90	28.26	28.42	28.42	-0.18%	1,100,702
Jul 3, 2026	28.09	29.70	27.71	28.47	28.47	1.57%	5,450,961
Jul 2, 2026	27.95	28.49	27.43	28.03	28.03	2.15%	2,729,306
Jul 1, 2026	27.01	27.99	26.90	27.44	27.44	1.59%	4,022,548
Jun 30, 2026	26.99	27.09	26.80	27.01	27.01	0.71%	331,381
Jun 29, 2026	26.55	26.90	26.53	26.82	26.82	-	352,261
Jun 24, 2026	26.90	27.00	26.53	26.82	26.82	0.75%	482,607
Jun 23, 2026	27.00	27.25	26.50	26.62	26.62	-0.71%	462,765
Jun 22, 2026	26.87	27.25	26.61	26.81	26.81	-0.15%	799,788
Jun 19, 2026	27.33	27.33	26.51	26.85	26.85	-0.74%	817,540
Jun 18, 2026	27.40	27.50	26.60	27.05	27.05	-1.17%	886,306
Jun 17, 2026	27.80	28.00	26.96	27.37	27.37	-0.87%	944,613
Jun 16, 2026	27.26	28.00	27.17	27.61	27.61	3.49%	2,621,492
Jun 15, 2026	26.00	27.00	25.99	26.68	26.68	4.06%	1,714,366
Jun 12, 2026	25.47	25.88	25.10	25.64	25.64	0.67%	408,530
Jun 11, 2026	25.47	25.56	25.22	25.47	25.47	-	272,271
Jun 10, 2026	25.59	25.65	25.33	25.47	25.47	-0.35%	137,859
Jun 9, 2026	25.37	25.75	25.37	25.56	25.56	0.79%	218,826