Skip to main content
logo
Ismail Industries Limited (PSX:ISIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,010.00
+9.87 (0.49%)
At close: Oct 21, 2025

Ismail Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,006.002,086.502,005.002,010.002,010.000.49%460
Oct 20, 20252,098.002,173.902,000.002,000.132,000.13-4.76%335
Oct 17, 20252,000.002,150.001,912.052,100.002,100.004.79%792
Oct 16, 20252,005.012,094.002,000.002,004.032,004.03-4.57%828
Oct 15, 20252,043.972,139.492,000.012,100.012,100.01-1.55%31
Oct 14, 20251,902.002,150.001,902.002,133.172,133.176.66%64
Oct 13, 20252,025.002,025.002,000.002,000.002,000.00-0.99%201
Oct 10, 20252,035.502,135.302,020.002,020.002,020.00-1.04%173
Oct 9, 20252,179.002,179.002,020.032,041.142,041.140.40%729
Oct 8, 20252,080.202,174.002,033.002,033.002,033.00-2.01%596
Oct 7, 20252,079.002,177.002,034.342,074.682,074.68-2.84%397
Oct 6, 20252,178.992,178.992,024.242,135.382,135.38-2.01%29
Oct 3, 20252,057.002,199.992,057.002,179.152,179.15-0.27%114
Oct 2, 20252,206.002,370.002,184.992,185.082,185.081.23%198
Oct 1, 20252,070.012,172.012,070.012,158.502,158.500.44%13
Sep 30, 20252,140.002,159.892,140.002,149.072,149.07-0.77%221
Sep 29, 20252,175.002,177.992,132.252,165.762,160.781.16%307
Sep 26, 20252,130.032,159.982,130.002,141.022,136.100.97%58
Sep 25, 20252,174.002,174.002,101.002,120.382,115.51-2.68%30
Sep 24, 20252,142.012,179.002,141.692,178.792,173.781.86%622
Sep 23, 20252,140.002,140.002,133.002,139.032,134.11-1.56%30
Sep 22, 20252,189.972,189.972,025.002,173.002,168.00-0.77%84
Sep 19, 20252,190.002,192.412,133.002,189.972,184.940.17%290
Sep 18, 20252,189.002,189.002,184.002,186.172,181.141.63%12
Sep 17, 20252,126.002,200.002,120.002,151.042,146.09-1.22%402
Sep 16, 20252,199.992,199.992,101.002,177.602,172.591.63%71
Sep 15, 20252,189.002,190.002,118.202,142.632,137.70-1.55%27
Sep 12, 20252,102.002,179.002,102.002,176.332,171.330.34%31
Sep 11, 20252,115.002,180.002,111.122,168.952,163.963.53%165
Sep 10, 20252,185.972,185.972,184.502,094.942,090.12-6
Sep 9, 20252,195.002,195.002,088.002,094.942,090.12-4.33%38
Sep 8, 20252,115.012,189.982,115.002,189.742,184.711.35%122
Sep 5, 20252,210.002,210.002,060.602,160.472,155.502.15%35
Sep 4, 20252,030.002,141.992,030.002,114.932,110.07-0.75%56
Sep 3, 20252,146.992,150.002,131.002,131.002,126.101.02%136
Sep 2, 20252,100.002,151.512,100.002,109.502,104.65-0.51%16
Sep 1, 20252,120.002,123.002,120.002,120.212,115.340.96%125
Aug 29, 20252,177.002,177.002,090.002,100.002,095.17-2.90%116
Aug 28, 20252,150.102,179.902,150.102,162.662,157.69-1.10%17
Aug 27, 20252,189.892,189.902,125.002,186.802,181.770.49%32
Aug 26, 20252,000.012,178.992,000.012,176.142,171.140.06%82
Aug 25, 20252,174.882,174.892,174.882,174.882,169.88-0.16%86
Aug 22, 20252,135.002,136.002,121.002,178.302,173.29-11
Aug 21, 20252,184.982,184.982,155.562,178.302,173.29-0.33%44
Aug 20, 20252,150.252,188.002,150.252,185.622,180.60-0.06%116
Aug 19, 20252,153.612,188.902,153.612,187.002,181.971.55%28
Aug 18, 20252,160.002,219.002,151.002,153.612,148.66-0.46%276
Aug 15, 20252,150.002,194.982,150.002,163.502,158.53-0.61%57
Aug 13, 20252,200.002,200.002,175.002,176.782,171.780.08%87
Aug 12, 20252,077.002,175.002,077.002,175.002,170.000.28%48