Ismail Industries Limited (PSX:ISIL)
Pakistan · Delayed Price · Currency is PKR 1,913.97
0.00 (0.00%)
At close: Feb 26, 2026
Ismail Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,980.00 | 1,980.00 | 1,913.00 | 1,913.97 | 1,913.97 | - | 9 |
| Feb 25, 2026 | 1,980.00 | 1,980.00 | 1,913.95 | 1,913.97 | 1,913.97 | - | 26 |
| Feb 24, 2026 | 1,920.00 | 1,929.00 | 1,910.00 | 1,913.95 | 1,913.95 | -1.72% | 33 |
| Feb 23, 2026 | 1,956.00 | 1,970.00 | 1,931.00 | 1,947.43 | 1,947.43 | -0.37% | 32 |
| Feb 20, 2026 | 1,983.99 | 1,984.00 | 1,952.00 | 1,954.64 | 1,954.64 | 0.24% | 21 |
| Feb 19, 2026 | 1,950.01 | 1,950.01 | 1,950.01 | 1,950.01 | 1,950.01 | - | 1 |
| Feb 17, 2026 | 1,999.00 | 2,000.00 | 1,999.00 | 1,950.01 | 1,950.01 | - | 12 |
| Feb 16, 2026 | 1,977.00 | 1,977.00 | 1,950.01 | 1,950.01 | 1,950.01 | -1.38% | 69 |
| Feb 13, 2026 | 1,943.02 | 1,997.00 | 1,943.01 | 1,977.32 | 1,977.32 | - | 11 |
| Feb 11, 2026 | 2,171.00 | 2,171.00 | 1,971.00 | 1,977.32 | 1,977.32 | 0.15% | 28 |
| Feb 10, 2026 | 1,972.00 | 2,005.00 | 1,971.10 | 1,974.42 | 1,974.42 | 0.22% | 13 |
| Feb 9, 2026 | 1,971.10 | 1,971.12 | 1,970.00 | 1,970.14 | 1,970.14 | 0.88% | 37 |
| Feb 6, 2026 | 1,999.90 | 1,999.90 | 1,910.00 | 1,952.92 | 1,952.92 | -2.34% | 116 |
| Feb 4, 2026 | 1,999.80 | 1,999.80 | 1,962.10 | 1,999.73 | 1,999.73 | 1.56% | 22 |
| Feb 3, 2026 | 1,994.99 | 1,999.00 | 1,994.97 | 1,969.00 | 1,969.00 | - | 12 |
| Feb 2, 2026 | 1,966.00 | 1,969.00 | 1,966.00 | 1,969.00 | 1,969.00 | -0.01% | 28 |
| Jan 29, 2026 | 2,000.00 | 2,000.00 | 1,960.01 | 1,969.23 | 1,969.23 | -1.42% | 14 |
| Jan 27, 2026 | 1,976.00 | 1,999.99 | 1,975.00 | 1,997.64 | 1,997.64 | -0.85% | 81 |
| Jan 26, 2026 | 1,927.30 | 2,019.00 | 1,927.30 | 2,014.86 | 2,014.86 | 1.08% | 128 |
| Jan 23, 2026 | 1,994.00 | 2,020.40 | 1,920.01 | 1,993.33 | 1,993.33 | -1.05% | 28 |
| Jan 21, 2026 | 1,862.02 | 2,039.00 | 1,862.02 | 2,014.45 | 2,014.45 | -0.28% | 54 |
| Jan 20, 2026 | 2,039.80 | 2,039.80 | 2,017.00 | 2,020.04 | 2,020.04 | 0.20% | 44 |
| Jan 19, 2026 | 2,020.00 | 2,043.99 | 2,015.00 | 2,016.00 | 2,016.00 | 0.11% | 50 |
| Jan 16, 2026 | 2,034.00 | 2,034.00 | 1,975.20 | 2,013.85 | 2,013.85 | 1.21% | 53 |
| Jan 15, 2026 | 2,034.90 | 2,034.90 | 1,931.00 | 1,989.74 | 1,989.74 | 0.41% | 29 |
| Jan 14, 2026 | 1,905.04 | 1,997.90 | 1,905.01 | 1,981.60 | 1,981.60 | -1.14% | 141 |
| Jan 13, 2026 | 2,083.00 | 2,083.00 | 1,831.00 | 2,004.35 | 2,004.35 | -1.34% | 170 |
| Jan 12, 2026 | 2,003.03 | 2,064.99 | 2,003.03 | 2,031.66 | 2,031.66 | 0.48% | 38 |
| Jan 9, 2026 | 2,005.20 | 2,050.00 | 2,005.20 | 2,021.92 | 2,021.92 | -0.40% | 24 |
| Jan 8, 2026 | 2,029.00 | 2,059.99 | 2,029.00 | 2,029.97 | 2,029.97 | 0.05% | 139 |
| Jan 7, 2026 | 2,027.00 | 2,069.00 | 2,027.00 | 2,028.96 | 2,028.96 | 0.20% | 44 |
| Jan 6, 2026 | 2,027.01 | 2,075.00 | 1,980.10 | 2,025.00 | 2,025.00 | -0.08% | 118 |
| Jan 5, 2026 | 2,014.00 | 2,049.90 | 1,926.00 | 2,026.62 | 2,026.62 | -2.21% | 134 |
| Jan 2, 2026 | 2,000.00 | 2,085.00 | 2,000.00 | 2,072.40 | 2,072.40 | 1.11% | 80 |
| Jan 1, 2026 | 1,980.03 | 2,049.99 | 1,980.00 | 2,049.60 | 2,049.60 | 2.04% | 185 |
| Dec 31, 2025 | 2,162.54 | 2,162.54 | 2,005.00 | 2,008.70 | 2,008.70 | 0.32% | 196 |
| Dec 30, 2025 | 2,000.25 | 2,139.00 | 2,000.00 | 2,002.35 | 2,002.35 | -4.65% | 823 |
| Dec 29, 2025 | 2,049.01 | 2,115.00 | 1,902.00 | 2,100.00 | 2,100.00 | 5.81% | 7,981 |
| Dec 26, 2025 | 1,906.00 | 2,000.00 | 1,881.00 | 1,984.69 | 1,984.69 | 3.27% | 1,085 |
| Dec 23, 2025 | 1,922.00 | 1,990.00 | 1,888.00 | 1,921.93 | 1,921.93 | -0.41% | 57 |
| Dec 22, 2025 | 1,926.00 | 1,982.00 | 1,926.00 | 1,929.75 | 1,929.75 | -0.04% | 24 |
| Dec 19, 2025 | 1,930.02 | 1,933.01 | 1,925.00 | 1,930.60 | 1,930.60 | -0.23% | 528 |
| Dec 17, 2025 | 1,930.00 | 1,979.93 | 1,930.00 | 1,935.10 | 1,935.10 | -2.46% | 85 |
| Dec 16, 2025 | 1,936.00 | 1,983.83 | 1,936.00 | 1,983.83 | 1,983.83 | -0.01% | 22 |
| Dec 15, 2025 | 1,975.00 | 1,984.90 | 1,941.00 | 1,983.99 | 1,983.99 | 0.46% | 129 |
| Dec 12, 2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.29% | 250 |
| Dec 11, 2025 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.20 | 1,969.20 | - | 10 |
| Dec 10, 2025 | 1,966.00 | 1,989.00 | 1,966.00 | 1,969.20 | 1,969.20 | 0.01% | 31 |
| Dec 9, 2025 | 1,925.00 | 1,998.00 | 1,910.00 | 1,969.00 | 1,969.00 | -0.56% | 208 |
| Dec 8, 2025 | 1,915.00 | 1,995.00 | 1,915.00 | 1,980.00 | 1,980.00 | - | 3 |