Skip to main content
logo
Ismail Industries Limited (PSX:ISIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,919.70
0.00 (0.00%)
At close: Mar 19, 2026

Ismail Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20261,901.001,918.881,900.701,919.701,919.70-13
Mar 18, 20261,855.001,966.661,853.001,919.701,919.702.11%59
Mar 17, 20261,989.001,989.001,850.001,879.971,879.97-2.00%27
Mar 16, 20261,831.001,940.001,825.001,918.371,918.37-2.80%90
Mar 13, 20261,966.001,966.001,965.001,973.691,973.69-11
Mar 12, 20261,910.002,035.001,910.001,973.691,973.696.68%370
Mar 11, 20261,939.001,950.001,840.001,850.061,850.063.74%7,344
Mar 10, 20261,780.501,833.001,780.001,783.351,783.350.17%253
Mar 9, 20261,735.011,799.991,730.001,780.331,780.33-1.09%95
Mar 6, 20261,940.001,940.001,800.001,800.001,800.00-0.07%104
Mar 5, 20261,900.001,900.001,800.001,801.221,801.22-3.93%253
Mar 4, 20261,920.001,920.001,826.001,874.931,874.933.37%38
Mar 3, 20261,899.001,899.991,800.001,813.751,813.75-4.54%103
Mar 2, 20261,900.001,900.001,725.011,900.001,900.00-9
Feb 27, 20261,917.001,920.011,900.001,900.001,900.00-0.73%378
Feb 26, 20261,980.001,980.001,913.001,913.971,913.97-9
Feb 25, 20261,980.001,980.001,913.951,913.971,913.97-26
Feb 24, 20261,920.001,929.001,910.001,913.951,913.95-1.72%33
Feb 23, 20261,956.001,970.001,931.001,947.431,947.43-0.37%32
Feb 20, 20261,983.991,984.001,952.001,954.641,954.640.24%21
Feb 19, 20261,950.011,950.011,950.011,950.011,950.01-1
Feb 17, 20261,999.002,000.001,999.001,950.011,950.01-12
Feb 16, 20261,977.001,977.001,950.011,950.011,950.01-1.38%69
Feb 13, 20261,943.021,997.001,943.011,977.321,977.32-11
Feb 11, 20262,171.002,171.001,971.001,977.321,977.320.15%28
Feb 10, 20261,972.002,005.001,971.101,974.421,974.420.22%13
Feb 9, 20261,971.101,971.121,970.001,970.141,970.140.88%37
Feb 6, 20261,999.901,999.901,910.001,952.921,952.92-2.34%116
Feb 4, 20261,999.801,999.801,962.101,999.731,999.731.56%22
Feb 3, 20261,994.991,999.001,994.971,969.001,969.00-12
Feb 2, 20261,966.001,969.001,966.001,969.001,969.00-0.01%28
Jan 29, 20262,000.002,000.001,960.011,969.231,969.23-1.42%14
Jan 27, 20261,976.001,999.991,975.001,997.641,997.64-0.85%81
Jan 26, 20261,927.302,019.001,927.302,014.862,014.861.08%128
Jan 23, 20261,994.002,020.401,920.011,993.331,993.33-1.05%28
Jan 21, 20261,862.022,039.001,862.022,014.452,014.45-0.28%54
Jan 20, 20262,039.802,039.802,017.002,020.042,020.040.20%44
Jan 19, 20262,020.002,043.992,015.002,016.002,016.000.11%50
Jan 16, 20262,034.002,034.001,975.202,013.852,013.851.21%53
Jan 15, 20262,034.902,034.901,931.001,989.741,989.740.41%29
Jan 14, 20261,905.041,997.901,905.011,981.601,981.60-1.14%141
Jan 13, 20262,083.002,083.001,831.002,004.352,004.35-1.34%170
Jan 12, 20262,003.032,064.992,003.032,031.662,031.660.48%38
Jan 9, 20262,005.202,050.002,005.202,021.922,021.92-0.40%24
Jan 8, 20262,029.002,059.992,029.002,029.972,029.970.05%139
Jan 7, 20262,027.002,069.002,027.002,028.962,028.960.20%44
Jan 6, 20262,027.012,075.001,980.102,025.002,025.00-0.08%118
Jan 5, 20262,014.002,049.901,926.002,026.622,026.62-2.21%134
Jan 2, 20262,000.002,085.002,000.002,072.402,072.401.11%80
Jan 1, 20261,980.032,049.991,980.002,049.602,049.602.04%185