IGI Holdings Limited (PSX:IGIHL)
Pakistan · Delayed Price · Currency is PKR 255.43
-15.44 (-5.70%)
At close: Nov 28, 2025
IGI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 270.00 | 275.00 | 252.00 | 255.43 | 255.43 | -5.70% | 229,288 |
| Nov 27, 2025 | 279.45 | 279.45 | 269.00 | 270.87 | 270.87 | -1.44% | 44,849 |
| Nov 26, 2025 | 288.80 | 288.80 | 272.70 | 274.83 | 274.83 | -1.84% | 145,054 |
| Nov 25, 2025 | 280.13 | 289.89 | 278.25 | 279.98 | 279.98 | -1.30% | 4,619 |
| Nov 24, 2025 | 294.00 | 294.00 | 280.00 | 283.68 | 283.68 | -1.67% | 14,781 |
| Nov 21, 2025 | 302.45 | 302.45 | 285.01 | 288.49 | 288.49 | -2.25% | 13,855 |
| Nov 20, 2025 | 304.96 | 304.96 | 295.00 | 295.12 | 295.12 | -1.53% | 2,410 |
| Nov 19, 2025 | 303.97 | 305.88 | 292.28 | 299.72 | 299.72 | -1.40% | 9,481 |
| Nov 18, 2025 | 311.49 | 311.49 | 300.00 | 303.97 | 303.97 | -0.71% | 15,262 |
| Nov 17, 2025 | 295.11 | 313.00 | 272.00 | 306.13 | 306.13 | 3.74% | 84,449 |
| Nov 14, 2025 | 297.89 | 299.95 | 293.76 | 295.08 | 295.08 | -0.08% | 15,872 |
| Nov 13, 2025 | 295.40 | 298.40 | 293.01 | 295.32 | 295.32 | -0.04% | 37,590 |
| Nov 12, 2025 | 304.01 | 307.00 | 293.01 | 295.45 | 295.45 | -3.08% | 32,531 |
| Nov 11, 2025 | 307.45 | 316.00 | 304.01 | 304.85 | 304.85 | -2.97% | 30,997 |
| Nov 10, 2025 | 309.94 | 315.40 | 302.10 | 314.17 | 314.17 | 2.66% | 127,937 |
| Nov 7, 2025 | 314.90 | 314.90 | 300.11 | 306.03 | 306.03 | -1.49% | 52,790 |
| Nov 6, 2025 | 319.84 | 319.99 | 309.99 | 310.66 | 310.66 | -2.68% | 76,861 |
| Nov 5, 2025 | 320.00 | 326.00 | 313.40 | 319.20 | 319.20 | 0.05% | 215,015 |
| Nov 4, 2025 | 323.00 | 327.00 | 311.00 | 319.04 | 319.04 | 0.89% | 135,961 |
| Nov 3, 2025 | 288.49 | 317.38 | 280.15 | 316.21 | 316.21 | 9.59% | 544,047 |
| Oct 31, 2025 | 269.90 | 292.03 | 262.10 | 288.53 | 288.53 | 8.68% | 428,278 |
| Oct 30, 2025 | 269.89 | 269.90 | 260.21 | 265.48 | 265.48 | -0.49% | 29,381 |
| Oct 29, 2025 | 266.80 | 268.90 | 259.99 | 266.80 | 266.80 | 0.66% | 15,878 |
| Oct 28, 2025 | 268.00 | 269.88 | 264.01 | 265.05 | 265.05 | -1.41% | 28,044 |
| Oct 27, 2025 | 267.00 | 273.48 | 263.05 | 268.83 | 268.83 | 0.56% | 49,624 |
| Oct 24, 2025 | 276.93 | 276.93 | 256.50 | 267.33 | 267.33 | -1.51% | 20,329 |
| Oct 23, 2025 | 279.89 | 282.40 | 271.20 | 271.43 | 271.43 | -2.43% | 108,298 |
| Oct 22, 2025 | 280.00 | 283.83 | 275.00 | 278.18 | 278.18 | 1.60% | 152,510 |
| Oct 21, 2025 | 275.88 | 275.98 | 271.00 | 273.81 | 273.81 | 0.17% | 41,227 |
| Oct 20, 2025 | 274.99 | 278.00 | 270.00 | 273.35 | 273.35 | -0.69% | 39,428 |
| Oct 17, 2025 | 276.80 | 277.49 | 270.23 | 275.25 | 275.25 | -0.31% | 27,545 |
| Oct 16, 2025 | 279.00 | 279.00 | 272.00 | 276.10 | 276.10 | -0.14% | 97,361 |
| Oct 15, 2025 | 278.00 | 279.40 | 271.26 | 276.48 | 276.48 | 0.77% | 86,695 |
| Oct 14, 2025 | 272.80 | 275.00 | 261.20 | 274.37 | 274.37 | 1.84% | 82,932 |
| Oct 13, 2025 | 261.00 | 274.00 | 261.00 | 269.41 | 269.41 | 1.28% | 134,670 |
| Oct 10, 2025 | 276.51 | 276.51 | 264.11 | 266.01 | 266.01 | -3.96% | 216,369 |
| Oct 9, 2025 | 282.00 | 282.00 | 273.10 | 276.97 | 276.97 | -0.13% | 24,577 |
| Oct 8, 2025 | 276.80 | 287.99 | 276.80 | 277.34 | 277.34 | -3.14% | 48,238 |
| Oct 7, 2025 | 278.00 | 299.99 | 269.00 | 286.34 | 286.34 | 4.03% | 298,696 |
| Oct 6, 2025 | 275.15 | 281.50 | 271.11 | 275.24 | 275.24 | -1.14% | 85,266 |
| Oct 3, 2025 | 284.90 | 284.90 | 276.12 | 278.41 | 278.41 | -2.53% | 84,946 |
| Oct 2, 2025 | 287.00 | 290.00 | 278.53 | 285.65 | 285.65 | -0.30% | 318,341 |
| Oct 1, 2025 | 283.89 | 289.40 | 279.00 | 286.51 | 286.51 | 2.96% | 595,404 |
| Sep 30, 2025 | 281.00 | 284.00 | 266.01 | 278.26 | 278.26 | -0.85% | 349,535 |
| Sep 29, 2025 | 281.99 | 283.49 | 275.22 | 280.64 | 280.64 | 0.23% | 74,384 |
| Sep 26, 2025 | 280.11 | 284.49 | 277.02 | 279.99 | 279.99 | -0.39% | 140,638 |
| Sep 25, 2025 | 279.31 | 285.00 | 279.00 | 281.09 | 281.09 | 0.64% | 182,945 |
| Sep 24, 2025 | 282.99 | 285.00 | 275.05 | 279.31 | 279.31 | -0.82% | 196,746 |
| Sep 23, 2025 | 291.74 | 291.74 | 279.01 | 281.61 | 281.61 | -2.25% | 34,462 |
| Sep 22, 2025 | 294.88 | 294.88 | 285.50 | 288.10 | 288.10 | 0.38% | 97,825 |