Skip to main content
logo
Ismail Industries Limited (PSX:ISIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,141.02
+20.64 (0.97%)
At close: Sep 26, 2025

Ismail Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,130.032,159.982,130.002,141.022,141.020.97%58
Sep 25, 20252,174.002,174.002,101.002,120.382,120.38-2.68%30
Sep 24, 20252,142.012,179.002,141.692,178.792,178.791.86%622
Sep 23, 20252,140.002,140.002,133.002,139.032,139.03-1.56%30
Sep 22, 20252,189.972,189.972,025.002,173.002,173.00-0.77%84
Sep 19, 20252,190.002,192.412,133.002,189.972,189.970.17%290
Sep 18, 20252,189.002,189.002,184.002,186.172,186.171.63%12
Sep 17, 20252,126.002,200.002,120.002,151.042,151.04-1.22%402
Sep 16, 20252,199.992,199.992,101.002,177.602,177.601.63%71
Sep 15, 20252,189.002,190.002,118.202,142.632,142.63-1.55%27
Sep 12, 20252,102.002,179.002,102.002,176.332,176.330.34%31
Sep 11, 20252,115.002,180.002,111.122,168.952,168.953.53%165
Sep 10, 20252,185.972,185.972,184.502,094.942,094.94-6
Sep 9, 20252,195.002,195.002,088.002,094.942,094.94-4.33%38
Sep 8, 20252,115.012,189.982,115.002,189.742,189.741.35%122
Sep 5, 20252,210.002,210.002,060.602,160.472,160.472.15%35
Sep 4, 20252,030.002,141.992,030.002,114.932,114.93-0.75%56
Sep 3, 20252,146.992,150.002,131.002,131.002,131.001.02%136
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