Ismail Industries Limited (PSX:ISIL)
Pakistan · Delayed Price · Currency is PKR 1,834.81
-24.04 (-1.29%)
At close: Sep 7, 2026
Ismail Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,864.00 | 1,864.00 | 1,855.00 | 1,858.85 | 1,858.85 | -0.28% | 62 |
| Sep 3, 2026 | 1,896.25 | 1,896.25 | 1,894.45 | 1,864.00 | 1,864.00 | - | 10 |
| Sep 2, 2026 | 1,856.00 | 1,887.99 | 1,856.00 | 1,864.00 | 1,864.00 | - | 3 |
| Sep 1, 2026 | 1,915.00 | 1,915.00 | 1,858.00 | 1,864.00 | 1,864.00 | - | 13 |
| Aug 31, 2026 | 1,866.00 | 1,915.00 | 1,866.00 | 1,864.00 | 1,864.00 | - | 9 |
| Aug 28, 2026 | 1,919.00 | 1,919.00 | 1,864.00 | 1,864.00 | 1,864.00 | -1.87% | 41 |
| Aug 27, 2026 | 1,943.99 | 1,943.99 | 1,854.00 | 1,899.49 | 1,899.49 | 1.69% | 98 |
| Aug 25, 2026 | 1,800.01 | 1,945.00 | 1,800.01 | 1,868.00 | 1,868.00 | 0.31% | 100 |
| Aug 24, 2026 | 1,863.00 | 1,887.40 | 1,831.01 | 1,862.17 | 1,862.17 | - | 13 |
| Aug 21, 2026 | 1,890.00 | 1,890.00 | 1,851.00 | 1,862.17 | 1,862.17 | - | 5 |
| Aug 20, 2026 | 1,877.00 | 1,878.99 | 1,860.11 | 1,862.17 | 1,862.17 | - | 5 |
| Aug 19, 2026 | 1,810.00 | 1,889.99 | 1,810.00 | 1,862.17 | 1,862.17 | - | 10 |
| Aug 18, 2026 | 1,861.94 | 1,899.97 | 1,832.20 | 1,862.17 | 1,862.17 | 0.01% | 31 |
| Aug 17, 2026 | 1,903.10 | 1,903.10 | 1,861.58 | 1,861.94 | 1,861.94 | -2.17% | 34 |
| Aug 13, 2026 | 1,915.90 | 1,915.90 | 1,856.00 | 1,903.33 | 1,903.33 | - | 13 |
| Aug 12, 2026 | 1,932.50 | 1,933.00 | 1,801.00 | 1,903.33 | 1,903.33 | -1.68% | 182 |
| Aug 11, 2026 | 1,855.00 | 1,930.00 | 1,855.00 | 1,935.91 | 1,935.91 | - | 9 |
| Aug 10, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.91 | 1,935.91 | - | 2 |
| Aug 7, 2026 | 1,928.00 | 1,949.30 | 1,928.00 | 1,935.91 | 1,935.91 | 1.78% | 29 |
| Aug 6, 2026 | 1,915.03 | 1,978.80 | 1,850.00 | 1,902.06 | 1,902.06 | -0.70% | 105 |
| Aug 5, 2026 | 1,922.00 | 1,922.00 | 1,810.00 | 1,915.40 | 1,915.40 | -0.25% | 56 |
| Aug 4, 2026 | 1,930.00 | 1,930.00 | 1,920.01 | 1,920.16 | 1,920.16 | - | 7 |
| Aug 3, 2026 | 1,931.13 | 1,931.13 | 1,906.10 | 1,920.16 | 1,920.16 | -0.57% | 23 |
| Jul 31, 2026 | 1,927.00 | 1,927.00 | 1,927.00 | 1,931.13 | 1,931.13 | - | 2 |
| Jul 30, 2026 | 1,939.00 | 1,940.00 | 1,927.10 | 1,931.13 | 1,931.13 | -0.51% | 21 |
| Jul 29, 2026 | 1,905.51 | 1,940.00 | 1,905.51 | 1,941.07 | 1,941.07 | - | 2 |
| Jul 28, 2026 | 1,935.00 | 1,945.00 | 1,906.10 | 1,941.07 | 1,941.07 | 0.41% | 27 |
| Jul 27, 2026 | 1,902.52 | 1,934.00 | 1,902.51 | 1,933.22 | 1,933.22 | 1.74% | 49 |
| Jul 24, 2026 | 1,936.00 | 1,936.00 | 1,929.99 | 1,900.11 | 1,900.11 | - | 8 |
| Jul 23, 2026 | 1,935.00 | 1,935.00 | 1,900.00 | 1,900.11 | 1,900.11 | 0.01% | 810 |
| Jul 22, 2026 | 1,930.00 | 1,930.01 | 1,900.00 | 1,900.00 | 1,900.00 | -1.91% | 122 |
| Jul 21, 2026 | 1,913.00 | 1,930.01 | 1,913.00 | 1,936.95 | 1,936.95 | - | 8 |
| Jul 20, 2026 | 1,967.00 | 1,967.00 | 1,967.00 | 1,936.95 | 1,936.95 | - | 4 |
| Jul 17, 2026 | 1,956.90 | 1,980.00 | 1,905.00 | 1,936.95 | 1,936.95 | 0.16% | 225 |
| Jul 16, 2026 | 1,980.00 | 1,980.00 | 1,933.00 | 1,933.87 | 1,933.87 | -3.00% | 318 |
| Jul 15, 2026 | 1,933.00 | 2,030.00 | 1,915.00 | 1,993.61 | 1,993.61 | 2.93% | 558 |
| Jul 14, 2026 | 1,903.00 | 1,939.90 | 1,902.00 | 1,936.79 | 1,936.79 | 1.00% | 556 |
| Jul 13, 2026 | 1,903.00 | 1,944.00 | 1,900.00 | 1,917.62 | 1,917.62 | -0.74% | 48 |
| Jul 10, 2026 | 1,919.21 | 1,949.00 | 1,919.19 | 1,931.82 | 1,931.82 | 0.21% | 52 |
| Jul 9, 2026 | 1,910.11 | 1,949.00 | 1,910.11 | 1,927.76 | 1,927.76 | 0.70% | 44 |
| Jul 8, 2026 | 1,931.01 | 1,950.50 | 1,905.00 | 1,914.41 | 1,914.41 | -1.92% | 38 |
| Jul 7, 2026 | 1,951.51 | 1,951.51 | 1,951.51 | 1,951.80 | 1,951.80 | - | 1 |
| Jul 6, 2026 | 1,952.00 | 1,952.00 | 1,950.00 | 1,951.80 | 1,951.80 | 1.29% | 351 |
| Jul 3, 2026 | 1,953.00 | 1,955.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0.10% | 131 |
| Jul 2, 2026 | 1,950.00 | 1,953.00 | 1,925.00 | 1,925.01 | 1,925.01 | -0.36% | 81 |
| Jul 1, 2026 | 1,921.00 | 1,958.00 | 1,921.00 | 1,932.00 | 1,932.00 | -0.90% | 607 |
| Jun 30, 2026 | 1,920.00 | 1,955.00 | 1,915.00 | 1,949.55 | 1,949.55 | 0.88% | 34 |
| Jun 29, 2026 | 1,931.00 | 1,958.00 | 1,930.00 | 1,932.52 | 1,932.52 | -1.30% | 28 |
| Jun 24, 2026 | 1,957.99 | 1,958.00 | 1,928.00 | 1,958.00 | 1,958.00 | 0.35% | 140 |
| Jun 23, 2026 | 1,958.00 | 1,958.00 | 1,925.01 | 1,951.19 | 1,951.19 | 1.13% | 76 |