Skip to main content
logo
Ismail Industries Limited (PSX:ISIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,120.21
+20.21 (0.96%)
At close: Sep 1, 2025

Ismail Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,100.002,151.512,100.002,109.502,109.50-0.51%16
Sep 1, 20252,120.002,123.002,120.002,120.212,120.210.96%125
Aug 29, 20252,177.002,177.002,090.002,100.002,100.00-2.90%116
Aug 28, 20252,150.102,179.902,150.102,162.662,162.66-1.10%17
Aug 27, 20252,189.892,189.902,125.002,186.802,186.800.49%32
Aug 26, 20252,000.012,178.992,000.012,176.142,176.140.06%82
Aug 25, 20252,174.882,174.892,174.882,174.882,174.88-0.16%86
Aug 22, 20252,135.002,136.002,121.002,178.302,178.30-11
Aug 21, 20252,184.982,184.982,155.562,178.302,178.30-0.33%44
Aug 20, 20252,150.252,188.002,150.252,185.622,185.62-0.06%116
Aug 19, 20252,153.612,188.902,153.612,187.002,187.001.55%28
Aug 18, 20252,160.002,219.002,151.002,153.612,153.61-0.46%276
Aug 15, 20252,150.002,194.982,150.002,163.502,163.50-0.61%57
Aug 13, 20252,200.002,200.002,175.002,176.782,176.780.08%87
Aug 12, 20252,077.002,175.002,077.002,175.002,175.000.28%48
Aug 11, 20252,179.802,179.802,079.002,169.002,169.00-0.16%41
Aug 8, 20252,110.102,217.901,990.002,172.382,172.383.35%12
Aug 7, 20252,070.002,146.002,070.002,101.992,101.99-1.36%46
Aug 6, 20252,100.022,149.102,100.022,130.992,130.99-2.25%126
Aug 5, 20252,198.992,199.002,124.012,180.032,180.031.18%62
Aug 4, 20252,160.002,160.002,151.012,154.702,154.70-0.21%44
Aug 1, 20252,157.212,160.002,157.202,159.242,159.240.17%94
Jul 31, 20252,178.892,178.892,155.552,155.552,155.551.44%63
Jul 30, 20251,952.112,165.001,952.112,125.002,125.00-0.43%171
Jul 29, 20252,110.002,145.592,086.002,134.282,134.281.16%53
Jul 28, 20252,199.902,199.902,050.002,109.842,109.84-2.15%484
Jul 25, 20252,099.992,200.002,005.002,156.122,156.122.67%261
Jul 24, 20252,060.002,100.002,060.002,100.002,100.001.55%409
Jul 23, 20252,067.992,068.002,067.992,067.992,067.99-0.02%14
Jul 22, 20251,950.002,107.941,950.002,068.492,068.49-11
Jul 21, 20252,070.002,070.002,070.002,068.492,068.49-10
Jul 18, 20252,059.902,120.002,059.902,068.492,068.490.41%26
Jul 17, 20252,099.002,121.001,990.002,060.042,060.042.33%374
Jul 16, 20251,960.022,067.981,960.022,013.152,013.15-3.25%67
Jul 15, 20252,050.002,115.001,951.002,080.722,080.723.01%162
Jul 14, 20252,000.002,020.991,975.002,019.992,019.99-5.15%403
Jul 11, 20252,093.002,140.001,965.002,129.672,129.678.66%154
Jul 10, 20251,931.021,989.541,931.021,960.001,960.00-0.50%287
Jul 9, 20251,950.001,975.991,919.001,969.901,969.90-1.53%101
Jul 8, 20252,121.002,121.001,825.002,000.522,000.520.03%31
Jul 7, 20251,858.002,007.991,701.022,000.002,000.007.56%1,203
Jul 4, 20251,875.751,875.751,858.001,859.351,859.350.57%28
Jul 3, 20251,848.001,859.901,823.011,848.751,848.75-12
Jul 2, 20251,850.001,850.001,848.001,848.751,848.751.76%16
Jun 30, 20251,849.901,849.901,798.001,816.841,816.841.22%21
Jun 27, 20251,818.001,913.871,630.111,795.011,795.01-0.51%149
Jun 26, 20251,797.011,913.001,797.011,804.261,804.26-6.52%16
Jun 25, 20251,800.001,944.901,771.251,930.001,930.007.22%5,022
Jun 24, 20251,680.001,830.001,680.001,800.001,800.007.63%2,415
Jun 23, 20251,672.001,675.011,672.001,672.351,672.35-2.49%94