BankIslami Pakistan Limited (PSX:BIPL)
Pakistan · Delayed Price · Currency is PKR 24.76
+0.05 (0.20%)
At close: Oct 7, 2026
BankIslami Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |