IGI Holdings Limited (PSX:IGIHL)
Pakistan · Delayed Price · Currency is PKR 280.67
-0.72 (-0.26%)
At close: Jul 30, 2026
IGI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 278.00 | 283.40 | 275.00 | 280.67 | 280.67 | -0.26% | 51,014 |
| Jul 29, 2026 | 280.02 | 285.00 | 280.02 | 281.39 | 281.39 | -1.52% | 85,549 |
| Jul 28, 2026 | 274.71 | 290.00 | 273.00 | 285.74 | 285.74 | 4.02% | 697,425 |
| Jul 27, 2026 | 268.00 | 277.00 | 265.50 | 274.71 | 274.71 | 3.71% | 281,727 |
| Jul 24, 2026 | 262.00 | 267.75 | 258.00 | 264.88 | 264.88 | 1.09% | 232,180 |
| Jul 23, 2026 | 257.90 | 266.00 | 251.20 | 262.02 | 262.02 | 2.99% | 433,132 |
| Jul 22, 2026 | 254.66 | 257.70 | 248.00 | 254.42 | 254.42 | 0.20% | 116,919 |
| Jul 21, 2026 | 250.00 | 258.00 | 246.01 | 253.92 | 253.92 | 2.86% | 86,534 |
| Jul 20, 2026 | 245.00 | 250.00 | 235.00 | 246.86 | 246.86 | -1.72% | 30,275 |
| Jul 17, 2026 | 255.00 | 255.00 | 246.00 | 251.19 | 251.19 | 0.24% | 81,101 |
| Jul 16, 2026 | 242.54 | 253.00 | 242.50 | 250.58 | 250.58 | 3.31% | 135,644 |
| Jul 15, 2026 | 248.00 | 248.99 | 241.00 | 242.54 | 242.54 | -1.38% | 130,000 |
| Jul 14, 2026 | 248.00 | 254.39 | 245.00 | 245.93 | 245.93 | -3.49% | 73,278 |
| Jul 13, 2026 | 246.00 | 263.79 | 246.00 | 254.83 | 254.83 | -1.36% | 121,840 |
| Jul 10, 2026 | 257.99 | 266.00 | 255.00 | 258.34 | 258.34 | 0.93% | 115,324 |
| Jul 9, 2026 | 247.00 | 257.00 | 247.00 | 255.95 | 255.95 | 1.71% | 82,589 |
| Jul 8, 2026 | 255.26 | 255.26 | 245.00 | 251.65 | 251.65 | -1.94% | 178,015 |
| Jul 7, 2026 | 263.00 | 265.00 | 255.26 | 256.62 | 256.62 | -2.51% | 295,243 |
| Jul 6, 2026 | 265.00 | 268.99 | 263.00 | 263.24 | 263.24 | -0.58% | 64,925 |
| Jul 3, 2026 | 268.01 | 271.10 | 264.00 | 264.78 | 264.78 | -1.74% | 91,180 |
| Jul 2, 2026 | 269.89 | 276.00 | 265.00 | 269.46 | 269.46 | 1.65% | 388,890 |
| Jul 1, 2026 | 270.00 | 271.72 | 263.11 | 265.08 | 265.08 | -1.45% | 76,331 |
| Jun 30, 2026 | 275.00 | 275.00 | 263.00 | 268.98 | 268.98 | -1.19% | 218,022 |
| Jun 29, 2026 | 279.88 | 280.00 | 270.50 | 272.23 | 272.23 | -2.87% | 54,235 |
| Jun 24, 2026 | 282.99 | 287.90 | 273.00 | 280.26 | 280.26 | -1.20% | 234,159 |
| Jun 23, 2026 | 320.00 | 324.24 | 283.67 | 283.67 | 283.67 | -10.00% | 1,102,253 |
| Jun 22, 2026 | 287.50 | 315.19 | 284.50 | 315.19 | 315.19 | 10.00% | 1,146,352 |
| 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 |