BankIslami Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.79%	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
Mar 11, 2026	25.43	26.24	25.43	25.90	24.63	1.85%	1,313,630
Mar 10, 2026	26.41	26.41	25.40	25.43	24.19	5.91%	681,882
Mar 9, 2026	25.47	25.47	23.60	24.01	22.84	-7.40%	1,048,224
Mar 6, 2026	26.60	26.61	25.69	25.93	24.66	-2.45%	457,189
Mar 5, 2026	25.51	26.89	25.50	26.58	25.28	4.89%	782,885
Mar 4, 2026	25.00	26.00	24.50	25.34	24.10	2.72%	337,640
Mar 3, 2026	24.10	24.95	23.90	24.67	23.46	-1.12%	484,221
Mar 2, 2026	25.10	26.40	24.94	24.95	23.73	-9.96%	1,190,211
Feb 27, 2026	27.50	29.00	27.49	27.71	26.36	-0.22%	425,627
Feb 26, 2026	27.97	28.20	26.90	27.77	26.41	0.25%	810,113
Feb 25, 2026	29.00	29.10	27.50	27.70	26.35	-3.75%	771,980
Feb 24, 2026	28.49	29.19	27.65	28.78	27.37	1.95%	503,057
Feb 23, 2026	28.66	29.49	28.02	28.23	26.85	-1.43%	346,464
Feb 20, 2026	29.80	29.80	28.20	28.64	27.24	-3.89%	945,200
Feb 19, 2026	30.90	30.90	29.01	29.80	28.34	-2.68%	498,299