IGI Holdings Limited (PSX:IGIHL)
Pakistan · Delayed Price · Currency is PKR 334.03
-4.88 (-1.44%)
At close: Aug 20, 2025
IGI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 336.00 | 342.94 | 331.10 | 339.31 | 339.31 | 1.58% | 189,010 |
| Aug 20, 2025 | 335.98 | 340.00 | 330.33 | 334.03 | 334.03 | -1.44% | 20,487 |
| Aug 19, 2025 | 353.98 | 365.00 | 336.24 | 338.91 | 338.91 | -3.68% | 447,864 |
| Aug 18, 2025 | 314.11 | 352.45 | 308.15 | 351.87 | 351.87 | 9.82% | 574,163 |
| Aug 15, 2025 | 322.00 | 326.69 | 314.06 | 320.41 | 320.41 | -0.27% | 28,978 |
| Aug 13, 2025 | 329.99 | 333.00 | 315.00 | 321.29 | 321.29 | -1.85% | 171,886 |
| Aug 12, 2025 | 315.00 | 333.80 | 301.51 | 327.35 | 327.35 | 3.90% | 717,196 |
| Aug 11, 2025 | 311.25 | 324.74 | 300.01 | 315.06 | 315.06 | 1.87% | 221,236 |
| Aug 8, 2025 | 286.00 | 313.00 | 283.00 | 309.28 | 309.28 | 8.13% | 839,092 |
| Aug 7, 2025 | 289.49 | 296.50 | 277.00 | 286.03 | 286.03 | 2.39% | 479,863 |
| Aug 6, 2025 | 250.80 | 279.35 | 250.80 | 279.35 | 279.35 | 10.00% | 819,429 |
| Aug 5, 2025 | 244.90 | 258.00 | 240.00 | 253.95 | 253.95 | 5.57% | 428,049 |
| Aug 4, 2025 | 238.55 | 244.00 | 232.60 | 240.55 | 240.55 | -0.44% | 232,860 |
| Aug 1, 2025 | 245.00 | 247.50 | 240.00 | 241.62 | 241.62 | -0.66% | 171,001 |
| Jul 31, 2025 | 246.98 | 251.00 | 230.00 | 243.22 | 243.22 | 1.23% | 347,027 |
| Jul 30, 2025 | 260.00 | 266.50 | 236.34 | 240.27 | 240.27 | -8.50% | 1,351,912 |
| Jul 29, 2025 | 274.00 | 274.00 | 257.10 | 262.60 | 262.60 | -3.96% | 197,592 |
| Jul 28, 2025 | 280.00 | 284.90 | 271.10 | 273.44 | 273.44 | -3.27% | 67,032 |
| Jul 25, 2025 | 275.50 | 293.00 | 265.00 | 282.67 | 282.67 | 1.42% | 518,777 |
| Jul 24, 2025 | 295.00 | 295.00 | 272.00 | 278.70 | 278.70 | -4.87% | 212,281 |
| Jul 23, 2025 | 303.88 | 303.88 | 289.00 | 292.98 | 292.98 | -2.84% | 97,752 |
| Jul 22, 2025 | 303.10 | 315.00 | 298.00 | 301.55 | 301.55 | 1.65% | 385,055 |
| Jul 21, 2025 | 276.00 | 296.65 | 270.30 | 296.65 | 296.65 | 10.00% | 1,305,602 |
| Jul 18, 2025 | 274.38 | 274.38 | 266.05 | 269.68 | 269.68 | -1.71% | 321,737 |
| Jul 17, 2025 | 277.94 | 278.99 | 270.00 | 274.38 | 274.38 | 0.35% | 410,256 |
| Jul 16, 2025 | 272.90 | 278.90 | 265.25 | 273.42 | 273.42 | 0.54% | 520,344 |
| Jul 15, 2025 | 276.00 | 281.45 | 268.11 | 271.94 | 271.94 | -1.15% | 570,729 |
| Jul 14, 2025 | 276.70 | 278.89 | 268.01 | 275.11 | 275.11 | -1.27% | 369,627 |
| Jul 11, 2025 | 282.00 | 298.00 | 276.00 | 278.65 | 278.65 | -0.80% | 452,993 |
| Jul 10, 2025 | 268.00 | 285.00 | 262.00 | 280.90 | 280.90 | 4.44% | 936,172 |
| Jul 9, 2025 | 271.00 | 277.95 | 260.00 | 268.95 | 268.95 | -2.52% | 602,761 |
| Jul 8, 2025 | 287.00 | 291.00 | 271.00 | 275.91 | 275.91 | -2.66% | 478,883 |
| Jul 7, 2025 | 263.00 | 283.44 | 263.00 | 283.44 | 283.44 | 10.00% | 1,131,197 |
| Jul 4, 2025 | 249.89 | 265.49 | 240.00 | 257.67 | 257.67 | 5.37% | 759,503 |
| Jul 3, 2025 | 223.00 | 244.53 | 223.00 | 244.53 | 244.53 | 10.00% | 1,610,155 |
| Jul 2, 2025 | 239.48 | 239.48 | 210.00 | 222.30 | 222.30 | -1.69% | 395,328 |
| Jul 1, 2025 | 210.00 | 226.12 | 200.02 | 226.12 | 226.12 | 10.00% | 509,657 |
| Jun 30, 2025 | 204.99 | 205.56 | 202.00 | 205.56 | 205.56 | 10.00% | 315,127 |
| Jun 27, 2025 | 180.00 | 186.87 | 179.00 | 186.87 | 186.87 | 10.00% | 234,786 |
| Jun 26, 2025 | 160.85 | 176.94 | 159.95 | 169.88 | 169.88 | 5.61% | 463,133 |
| Jun 25, 2025 | 156.01 | 161.64 | 156.00 | 160.85 | 160.85 | 3.21% | 126,837 |
| Jun 24, 2025 | 159.46 | 164.99 | 155.00 | 155.85 | 155.85 | 0.54% | 162,052 |
| Jun 23, 2025 | 168.80 | 168.80 | 155.00 | 155.01 | 155.01 | -6.92% | 28,882 |
| Jun 20, 2025 | 173.00 | 176.80 | 165.00 | 166.53 | 166.53 | -1.41% | 144,451 |
| Jun 19, 2025 | 178.00 | 178.00 | 168.00 | 168.91 | 168.91 | -3.58% | 123,114 |
| Jun 18, 2025 | 179.99 | 185.00 | 174.52 | 175.18 | 175.18 | -1.25% | 89,987 |
| Jun 17, 2025 | 163.00 | 179.29 | 163.00 | 177.39 | 177.39 | 8.81% | 173,910 |
| Jun 16, 2025 | 164.49 | 164.49 | 160.01 | 163.03 | 163.03 | 1.63% | 14,156 |
| Jun 13, 2025 | 164.90 | 165.47 | 156.00 | 160.42 | 160.42 | -1.28% | 1,376 |
| Jun 12, 2025 | 162.00 | 164.90 | 162.00 | 162.50 | 162.50 | 1.37% | 10,150 |