IGI Holdings Limited (PSX:IGIHL)
Pakistan · Delayed Price · Currency is PKR 286.54
-10.76 (-3.62%)
At close: Jun 19, 2026
IGI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 295.99 | 297.50 | 284.12 | 286.54 | 286.54 | -3.62% | 207,402 |
| Jun 18, 2026 | 300.00 | 303.00 | 291.99 | 297.30 | 297.30 | -1.37% | 235,796 |
| Jun 17, 2026 | 306.00 | 309.00 | 300.00 | 301.43 | 301.43 | -0.13% | 215,455 |
| Jun 16, 2026 | 277.89 | 302.43 | 272.00 | 301.82 | 301.82 | 9.78% | 669,068 |
| Jun 15, 2026 | 293.99 | 293.99 | 270.12 | 274.94 | 274.94 | -3.24% | 130,044 |
| Jun 12, 2026 | 262.50 | 286.24 | 255.11 | 284.15 | 284.15 | 9.20% | 725,949 |
| Jun 11, 2026 | 257.10 | 263.50 | 257.00 | 260.22 | 260.22 | 0.67% | 273,736 |
| Jun 10, 2026 | 246.51 | 260.00 | 246.51 | 258.48 | 258.48 | 2.40% | 318,746 |
| Jun 9, 2026 | 246.00 | 261.55 | 246.00 | 252.42 | 252.42 | 4.83% | 479,444 |
| Jun 8, 2026 | 233.55 | 242.20 | 232.00 | 240.79 | 240.79 | 1.81% | 157,963 |
| Jun 5, 2026 | 235.75 | 239.95 | 233.00 | 236.51 | 236.51 | 0.86% | 24,772 |
| Jun 4, 2026 | 235.00 | 236.50 | 231.56 | 234.50 | 234.50 | -0.59% | 66,602 |
| Jun 3, 2026 | 234.00 | 237.70 | 232.02 | 235.90 | 235.90 | 0.34% | 10,085 |
| Jun 2, 2026 | 234.55 | 237.90 | 234.55 | 235.11 | 235.11 | -0.76% | 6,483 |
| Jun 1, 2026 | 243.95 | 244.00 | 235.55 | 236.91 | 236.91 | -1.09% | 117,190 |
| May 29, 2026 | 235.21 | 245.00 | 235.21 | 239.51 | 239.51 | -0.45% | 14,073 |
| May 25, 2026 | 244.00 | 244.00 | 236.00 | 240.59 | 240.59 | 2.30% | 57,390 |
| May 22, 2026 | 239.99 | 239.99 | 230.11 | 235.19 | 235.19 | - | 135,454 |
| May 21, 2026 | 236.50 | 245.99 | 232.51 | 235.18 | 235.18 | 1.91% | 303,363 |
| May 20, 2026 | 225.03 | 234.00 | 225.03 | 230.77 | 230.77 | -0.53% | 87,264 |
| May 19, 2026 | 234.95 | 234.95 | 224.00 | 232.00 | 232.00 | 0.78% | 35,689 |
| May 18, 2026 | 247.49 | 247.49 | 226.00 | 230.20 | 230.20 | -5.19% | 49,551 |
| May 15, 2026 | 248.01 | 254.00 | 240.00 | 242.79 | 242.79 | -2.70% | 345,163 |
| May 14, 2026 | 254.89 | 254.89 | 245.00 | 249.53 | 249.53 | -1.33% | 139,520 |
| May 13, 2026 | 255.00 | 255.00 | 247.99 | 252.90 | 252.90 | 0.54% | 112,695 |
| May 12, 2026 | 262.00 | 263.00 | 246.25 | 251.55 | 251.55 | -3.79% | 882,634 |
| May 11, 2026 | 235.10 | 261.46 | 225.10 | 261.46 | 261.46 | 10.00% | 925,338 |
| May 8, 2026 | 232.00 | 240.00 | 232.00 | 237.69 | 237.69 | 0.82% | 144,174 |
| May 7, 2026 | 237.50 | 238.00 | 230.00 | 235.75 | 235.75 | 0.10% | 337,525 |
| May 6, 2026 | 238.00 | 240.00 | 232.00 | 235.51 | 235.51 | -0.82% | 108,231 |
| May 5, 2026 | 224.00 | 240.00 | 217.90 | 237.45 | 237.45 | 4.14% | 479,996 |
| May 4, 2026 | 222.00 | 228.24 | 208.00 | 228.02 | 228.02 | 9.89% | 283,890 |
| Apr 30, 2026 | 208.00 | 208.00 | 200.11 | 207.49 | 207.49 | -0.52% | 37,532 |
| Apr 29, 2026 | 216.26 | 218.00 | 206.00 | 208.58 | 208.58 | -3.55% | 64,252 |
| Apr 28, 2026 | 212.00 | 221.60 | 212.00 | 216.26 | 216.26 | -2.45% | 25,170 |
| Apr 27, 2026 | 225.10 | 232.00 | 220.01 | 221.70 | 221.70 | -3.61% | 67,120 |
| Apr 24, 2026 | 226.01 | 232.00 | 225.00 | 230.00 | 230.00 | -1.95% | 47,026 |
| Apr 23, 2026 | 242.00 | 244.00 | 233.00 | 234.57 | 234.57 | -2.28% | 47,522 |
| Apr 22, 2026 | 242.50 | 249.97 | 235.20 | 245.54 | 240.04 | 1.25% | 438,199 |
| Apr 21, 2026 | 222.85 | 242.51 | 220.50 | 242.50 | 237.07 | 10.00% | 861,505 |
| Apr 20, 2026 | 229.89 | 229.99 | 214.00 | 220.46 | 215.52 | -5.04% | 163,019 |
| Apr 17, 2026 | 230.01 | 245.71 | 227.00 | 232.15 | 226.95 | 3.93% | 640,299 |
| Apr 16, 2026 | 210.01 | 223.37 | 210.00 | 223.37 | 218.37 | 10.00% | 930,835 |
| Apr 15, 2026 | 186.90 | 203.06 | 185.00 | 203.06 | 198.51 | 10.00% | 539,739 |
| Apr 14, 2026 | 185.00 | 185.99 | 180.00 | 184.60 | 180.47 | 2.36% | 191,902 |
| Apr 13, 2026 | 188.00 | 188.00 | 180.00 | 180.34 | 176.30 | -3.98% | 85,718 |
| Apr 10, 2026 | 194.00 | 194.89 | 185.01 | 187.82 | 183.61 | -1.30% | 97,005 |
| Apr 9, 2026 | 188.01 | 193.90 | 188.00 | 190.30 | 186.04 | -1.08% | 14,636 |
| Apr 8, 2026 | 187.51 | 193.99 | 182.75 | 192.38 | 188.07 | 4.63% | 117,690 |
| Apr 7, 2026 | 183.50 | 185.00 | 176.01 | 183.86 | 179.74 | 0.66% | 78,728 |