IGI Life Insurance Limited (PSX:IGIL)
Pakistan · Delayed Price · Currency is PKR 21.32
+0.23 (1.09%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.50 | 22.50 | 21.45 | 21.99 | 21.99 | 3.14% | 5,752 |
| Jul 31, 2025 | 22.25 | 22.30 | 21.25 | 21.32 | 21.32 | 1.09% | 11,070 |
| Jul 30, 2025 | 21.31 | 21.79 | 21.06 | 21.09 | 21.09 | -1.91% | 15,041 |
| Jul 29, 2025 | 23.00 | 23.00 | 21.50 | 21.50 | 21.50 | -2.54% | 30,995 |
| Jul 28, 2025 | 23.23 | 24.48 | 22.00 | 22.06 | 22.06 | -7.74% | 98,617 |
| Jul 25, 2025 | 26.49 | 26.62 | 21.80 | 23.91 | 23.91 | -1.20% | 190,214 |
| Jul 24, 2025 | 24.20 | 24.20 | 24.19 | 24.20 | 24.20 | 10.00% | 119,787 |
| Jul 23, 2025 | 22.20 | 22.20 | 21.00 | 22.00 | 22.00 | 0.18% | 8,642 |
| Jul 22, 2025 | 19.00 | 22.89 | 19.00 | 21.96 | 21.96 | 4.03% | 19,601 |
| Jul 21, 2025 | 21.80 | 22.00 | 19.90 | 21.11 | 21.11 | 3.89% | 14,815 |
| Jul 18, 2025 | 19.60 | 21.40 | 19.60 | 20.32 | 20.32 | -6.70% | 2,406 |
| Jul 17, 2025 | 21.95 | 21.95 | 20.26 | 21.78 | 21.78 | 4.46% | 817 |
| Jul 16, 2025 | 20.10 | 21.00 | 20.10 | 20.85 | 20.85 | -3.02% | 3,102 |
| Jul 15, 2025 | 22.49 | 22.49 | 21.15 | 21.50 | 21.50 | - | 14,101 |
| Jul 14, 2025 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | 2.38% | 4,002 |
| Jul 11, 2025 | 22.00 | 22.27 | 20.50 | 21.00 | 21.00 | 3.70% | 18,480 |
| Jul 10, 2025 | 20.20 | 20.85 | 20.00 | 20.25 | 20.25 | 3.11% | 18,850 |
| Jul 9, 2025 | 20.00 | 20.00 | 19.56 | 19.64 | 19.64 | -1.80% | 4,245 |
| Jul 8, 2025 | 20.89 | 20.89 | 20.00 | 20.00 | 20.00 | -3.33% | 32,403 |
| Jul 7, 2025 | 20.90 | 20.90 | 19.10 | 20.69 | 20.69 | 3.45% | 40,407 |
| Jul 4, 2025 | 20.20 | 20.20 | 19.05 | 20.00 | 20.00 | 0.20% | 679 |
| Jul 3, 2025 | 20.00 | 20.00 | 19.80 | 19.96 | 19.96 | 3.96% | 7,001 |
| Jul 2, 2025 | 19.07 | 20.10 | 19.07 | 19.20 | 19.20 | -0.31% | 66,092 |
| Jul 1, 2025 | 20.20 | 20.20 | 19.25 | 19.26 | 19.26 | -4.32% | 8,698 |
| Jun 30, 2025 | 20.88 | 20.88 | 20.00 | 20.13 | 20.13 | 5.78% | 78,435 |
| Jun 27, 2025 | 19.03 | 19.03 | 16.70 | 19.03 | 19.03 | 10.00% | 157,920 |
| Jun 26, 2025 | 18.34 | 18.34 | 17.30 | 17.30 | 17.30 | -3.30% | 5,489 |
| Jun 25, 2025 | 17.10 | 17.90 | 17.10 | 17.89 | 17.89 | 0.90% | 2,863 |
| Jun 24, 2025 | 18.90 | 18.90 | 15.86 | 17.73 | 17.73 | 0.62% | 37,901 |
| Jun 23, 2025 | 19.90 | 19.99 | 17.56 | 17.62 | 17.62 | -9.64% | 6,350 |
| Jun 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | 500 |
| Jun 19, 2025 | 19.95 | 19.95 | 19.95 | 19.30 | 19.30 | - | 76 |
| Jun 18, 2025 | 20.98 | 20.98 | 19.30 | 19.30 | 19.30 | -1.33% | 1,003 |
| Jun 17, 2025 | 21.00 | 21.20 | 19.50 | 19.56 | 19.56 | 0.10% | 1,015 |
| Jun 16, 2025 | 19.05 | 21.50 | 19.01 | 19.54 | 19.54 | -5.10% | 2,590 |
| Jun 13, 2025 | 20.11 | 20.99 | 20.11 | 20.59 | 20.59 | 0.49% | 7,801 |
| Jun 12, 2025 | 20.99 | 20.99 | 19.98 | 20.49 | 20.49 | -0.05% | 3,941 |
| Jun 11, 2025 | 21.99 | 21.99 | 20.48 | 20.50 | 20.50 | 2.14% | 3,513 |
| Jun 10, 2025 | 22.30 | 22.30 | 20.05 | 20.07 | 20.07 | -6.74% | 7,920 |
| Jun 5, 2025 | 22.00 | 23.00 | 20.41 | 21.52 | 21.52 | -1.10% | 4,901 |
| Jun 4, 2025 | 22.00 | 22.00 | 20.26 | 21.76 | 21.76 | -0.96% | 6,003 |
| Jun 3, 2025 | 22.50 | 23.50 | 20.89 | 21.97 | 21.97 | -5.34% | 19,847 |
| Jun 2, 2025 | 24.50 | 24.50 | 23.11 | 23.21 | 23.21 | -3.61% | 19,627 |
| May 30, 2025 | 27.00 | 27.00 | 23.40 | 24.08 | 24.08 | -6.67% | 61,597 |
| May 29, 2025 | 25.75 | 25.84 | 25.50 | 25.80 | 25.80 | 9.83% | 151,982 |
| May 27, 2025 | 22.00 | 23.90 | 22.00 | 23.49 | 23.49 | 8.10% | 76,338 |
| May 26, 2025 | 20.00 | 21.73 | 17.78 | 21.73 | 21.73 | 10.03% | 41,747 |
| May 23, 2025 | 18.96 | 20.30 | 18.50 | 19.75 | 19.75 | 4.17% | 20,201 |
| May 22, 2025 | 18.80 | 18.96 | 18.70 | 18.96 | 18.96 | 9.98% | 26,566 |
| May 21, 2025 | 16.49 | 17.24 | 15.72 | 17.24 | 17.24 | 10.02% | 3,858 |