Ismail Industries Limited (PSX:ISIL)
Pakistan · Delayed Price · Currency is PKR 1,930.60
-4.50 (-0.23%)
At close: Dec 19, 2025
Ismail Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,998.00 | 1,998.00 | 1,920.00 | 1,958.50 | 1,958.50 | -0.08% | 76 |
| Nov 11, 2025 | 2,000.00 | 2,000.00 | 1,935.00 | 1,960.00 | 1,960.00 | - | 5 |
| Nov 10, 2025 | 1,999.00 | 1,999.00 | 1,997.90 | 1,960.00 | 1,960.00 | - | 10 |
| Nov 7, 2025 | 1,999.00 | 1,999.00 | 1,988.99 | 1,960.00 | 1,960.00 | - | 11 |
| Nov 6, 2025 | 1,920.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 0.26% | 59 |
| Nov 5, 2025 | 1,999.99 | 1,999.99 | 1,900.10 | 1,955.00 | 1,955.00 | -2.25% | 106 |
| Nov 4, 2025 | 1,941.00 | 2,000.00 | 1,941.00 | 1,999.98 | 1,999.98 | 1.81% | 110 |
| Nov 3, 2025 | 1,965.00 | 1,999.90 | 1,965.00 | 1,964.39 | 1,964.39 | - | 12 |
| Oct 31, 2025 | 1,999.90 | 1,999.99 | 1,951.00 | 1,964.39 | 1,964.39 | 0.86% | 71 |
| Oct 29, 2025 | 2,120.90 | 2,120.90 | 1,935.00 | 1,947.61 | 1,947.61 | -2.62% | 15 |
| Oct 28, 2025 | 1,941.00 | 2,000.00 | 1,941.00 | 2,000.00 | 2,000.00 | -4.33% | 139 |
| Oct 27, 2025 | 2,096.00 | 2,096.00 | 2,089.00 | 2,090.54 | 2,090.54 | 4.53% | 53 |
| Oct 24, 2025 | 2,179.00 | 2,202.00 | 1,910.00 | 2,000.02 | 2,000.02 | -0.34% | 810 |
| Oct 23, 2025 | 2,009.00 | 2,010.00 | 1,970.33 | 2,006.83 | 2,006.83 | 1.94% | 18 |
| Oct 22, 2025 | 2,009.00 | 2,084.00 | 1,958.00 | 1,968.56 | 1,968.56 | -2.06% | 70 |
| Oct 21, 2025 | 2,006.00 | 2,086.50 | 2,005.00 | 2,010.00 | 2,010.00 | 0.49% | 460 |
| Oct 20, 2025 | 2,098.00 | 2,173.90 | 2,000.00 | 2,000.13 | 2,000.13 | -4.76% | 335 |
| Oct 17, 2025 | 2,000.00 | 2,150.00 | 1,912.05 | 2,100.00 | 2,100.00 | 4.79% | 792 |
| Oct 16, 2025 | 2,005.01 | 2,094.00 | 2,000.00 | 2,004.03 | 2,004.03 | -4.57% | 828 |
| Oct 15, 2025 | 2,043.97 | 2,139.49 | 2,000.01 | 2,100.01 | 2,100.01 | -1.55% | 31 |
| Oct 14, 2025 | 1,902.00 | 2,150.00 | 1,902.00 | 2,133.17 | 2,133.17 | 6.66% | 64 |
| Oct 13, 2025 | 2,025.00 | 2,025.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 201 |
| Oct 10, 2025 | 2,035.50 | 2,135.30 | 2,020.00 | 2,020.00 | 2,020.00 | -1.04% | 173 |
| Oct 9, 2025 | 2,179.00 | 2,179.00 | 2,020.03 | 2,041.14 | 2,041.14 | 0.40% | 729 |
| Oct 8, 2025 | 2,080.20 | 2,174.00 | 2,033.00 | 2,033.00 | 2,033.00 | -2.01% | 596 |