BankIslami Pakistan Limited (PSX:BIPL)
Pakistan · Delayed Price · Currency is PKR 27.00
+0.02 (0.07%)
At close: Jul 31, 2026
BankIslami Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 25.42 | 25.59 | 25.00 | 25.36 | 25.36 | -0.70% | 174,190 |
| Jun 5, 2026 | 25.64 | 25.65 | 25.42 | 25.54 | 25.54 | 0.47% | 271,314 |
| Jun 4, 2026 | 25.44 | 25.70 | 25.10 | 25.42 | 25.42 | 0.87% | 568,428 |
| Jun 3, 2026 | 25.12 | 25.48 | 25.12 | 25.20 | 25.20 | -0.36% | 194,922 |
| Jun 2, 2026 | 25.33 | 25.48 | 25.11 | 25.29 | 25.29 | -0.24% | 167,612 |
| Jun 1, 2026 | 25.40 | 25.44 | 25.10 | 25.35 | 25.35 | 0.64% | 418,353 |
| May 29, 2026 | 25.31 | 25.45 | 25.10 | 25.19 | 25.19 | 0.08% | 572,678 |
| 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 |