Ismail Industries Limited (PSX:ISIL)
Pakistan · Delayed Price · Currency is PKR 1,969.23
0.00 (0.00%)
At close: Jan 29, 2026
Ismail Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1,982.50 | 1,982.50 | 1,979.99 | 1,980.00 | 1,980.00 | 1.64% | 28 |
| Dec 4, 2025 | 1,979.00 | 1,979.00 | 1,942.00 | 1,948.02 | 1,948.02 | -1.40% | 19 |
| Dec 3, 2025 | 1,975.00 | 1,982.90 | 1,974.99 | 1,975.70 | 1,975.70 | -0.29% | 268 |
| Dec 2, 2025 | 1,999.00 | 1,999.00 | 1,941.12 | 1,981.43 | 1,981.43 | 2.06% | 25 |
| Dec 1, 2025 | 1,941.20 | 1,959.99 | 1,941.20 | 1,941.38 | 1,941.38 | - | 9 |
| Nov 28, 2025 | 2,020.00 | 2,020.00 | 1,941.30 | 1,941.38 | 1,941.38 | 0.07% | 229 |
| Nov 27, 2025 | 1,948.00 | 1,948.00 | 1,941.60 | 1,940.10 | 1,940.10 | - | 9 |
| Nov 25, 2025 | 1,941.10 | 1,959.99 | 1,940.00 | 1,940.10 | 1,940.10 | -0.57% | 1,712 |
| Nov 24, 2025 | 1,952.00 | 1,952.00 | 1,942.00 | 1,951.29 | 1,951.29 | - | 4 |
| Nov 21, 2025 | 1,945.00 | 1,982.60 | 1,941.00 | 1,951.29 | 1,951.29 | -2.36% | 64 |
| Nov 20, 2025 | 1,960.00 | 1,998.80 | 1,960.00 | 1,998.55 | 1,998.55 | 2.48% | 29 |
| Nov 19, 2025 | 1,945.00 | 1,989.90 | 1,945.00 | 1,950.18 | 1,950.18 | -2.84% | 71 |
| Nov 18, 2025 | 2,020.00 | 2,020.00 | 1,975.15 | 2,007.26 | 2,007.26 | 1.63% | 42 |
| Nov 17, 2025 | 1,999.00 | 1,999.00 | 1,937.00 | 1,975.15 | 1,975.15 | -3.34% | 25 |
| Nov 14, 2025 | 2,049.99 | 2,050.00 | 1,782.00 | 2,043.31 | 2,043.31 | 3.20% | 555 |
| Nov 13, 2025 | 1,958.40 | 1,980.00 | 1,958.40 | 1,980.00 | 1,980.00 | 1.10% | 54 |