Skip to main content
logo
Ismail Industries Limited (PSX:ISIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
2,125.00
-9.28 (-0.43%)
At close: Jul 30, 2025

Ismail Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 20, 20251,700.111,714.971,600.001,714.971,714.970.85%259
Jun 19, 20251,721.001,721.001,699.001,700.571,700.57-142
Jun 18, 20251,710.031,710.031,690.001,700.591,700.59-1.74%199
Jun 17, 20251,722.001,731.001,710.011,730.791,730.790.87%206
Jun 16, 20251,740.001,745.001,700.001,715.811,715.810.27%323
Jun 13, 20251,750.001,750.001,601.101,711.171,711.170.02%281
Jun 12, 20251,760.001,760.001,572.001,710.801,710.80-2.04%222
Jun 11, 20251,730.061,780.001,730.061,746.371,746.370.94%85
Jun 10, 20251,742.981,742.981,742.981,730.061,730.06-1
Jun 5, 20251,735.001,735.001,733.991,730.061,730.06-27
Jun 4, 20251,722.011,731.001,722.001,730.061,730.060.15%45
Jun 3, 20251,737.001,737.001,711.011,727.481,727.480.03%113
May 30, 20251,717.001,730.001,716.001,727.001,727.00-10
May 26, 20251,727.001,727.021,727.001,727.001,727.000.05%23
May 23, 20251,723.101,723.101,723.001,726.141,726.14-3
May 22, 20251,721.501,740.001,721.201,726.141,726.14-0.22%79
May 21, 20251,721.511,730.001,720.001,730.001,730.00-0.01%78
May 20, 20251,725.001,748.981,725.001,730.231,730.23-0.22%35
May 16, 20251,719.981,739.001,716.001,734.001,734.000.53%154
May 15, 20251,724.801,725.001,705.011,724.891,724.891.15%294
May 14, 20251,705.001,709.701,685.141,705.251,705.252.21%15