IGI Holdings Limited (PSX:IGIHL)
Pakistan · Delayed Price · Currency is PKR 239.51
0.00 (0.00%)
At close: May 29, 2026
IGI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 183.97 | 183.98 | 177.00 | 182.66 | 178.57 | 1.03% | 60,155 |
| Apr 3, 2026 | 176.00 | 182.00 | 173.55 | 180.80 | 176.75 | -0.99% | 85,977 |
| Apr 2, 2026 | 178.10 | 183.10 | 177.18 | 182.60 | 178.51 | -1.01% | 7,837 |
| Apr 1, 2026 | 179.51 | 185.00 | 178.00 | 184.46 | 180.33 | 5.80% | 38,566 |
| Mar 31, 2026 | 178.44 | 180.00 | 165.00 | 174.35 | 170.44 | 0.43% | 80,480 |
| Mar 30, 2026 | 192.00 | 194.50 | 173.61 | 173.61 | 169.72 | -10.00% | 159,002 |
| Mar 27, 2026 | 206.49 | 206.49 | 191.01 | 192.90 | 188.58 | -4.16% | 11,776 |
| Mar 26, 2026 | 208.00 | 208.50 | 200.00 | 201.27 | 196.76 | -2.47% | 19,692 |
| Mar 25, 2026 | 198.90 | 210.00 | 191.76 | 206.36 | 201.74 | 6.87% | 54,426 |
| Mar 24, 2026 | 199.50 | 199.50 | 190.52 | 193.09 | 188.76 | -2.38% | 1,257 |
| Mar 19, 2026 | 193.00 | 198.98 | 181.07 | 197.79 | 193.36 | 0.40% | 1,806 |
| Mar 18, 2026 | 194.00 | 197.00 | 188.02 | 197.00 | 192.59 | 2.78% | 9,243 |
| Mar 17, 2026 | 192.98 | 193.00 | 189.00 | 191.68 | 187.39 | 0.88% | 39,412 |
| Mar 16, 2026 | 191.00 | 198.79 | 190.00 | 190.00 | 185.74 | -2.61% | 25,913 |
| Mar 13, 2026 | 189.00 | 197.70 | 189.00 | 195.10 | 190.73 | 0.12% | 3,130 |