Ismail Industries Limited (PSX:ISIL)
Pakistan · Delayed Price · Currency is PKR 1,968.08
+48.79 (2.54%)
At close: May 22, 2026
Ismail Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,928.00 | 1,928.00 | 1,895.00 | 1,919.29 | 1,919.29 | -0.55% | 26 |
| May 19, 2026 | 2,078.45 | 2,078.45 | 1,876.00 | 1,930.00 | 1,930.00 | 2.14% | 106 |
| May 18, 2026 | 1,841.00 | 1,950.00 | 1,840.00 | 1,889.50 | 1,889.50 | 0.42% | 16 |
| May 15, 2026 | 1,911.00 | 1,911.00 | 1,875.00 | 1,881.60 | 1,881.60 | -1.06% | 23 |
| May 14, 2026 | 1,914.00 | 1,915.00 | 1,830.00 | 1,901.78 | 1,901.78 | -0.50% | 75 |
| May 13, 2026 | 1,951.00 | 1,951.00 | 1,877.00 | 1,911.31 | 1,911.31 | 0.05% | 69 |
| May 12, 2026 | 1,915.00 | 1,915.00 | 1,914.00 | 1,910.29 | 1,910.29 | - | 32 |
| May 11, 2026 | 1,936.99 | 1,936.99 | 1,906.00 | 1,910.29 | 1,910.29 | 0.58% | 64 |
| May 8, 2026 | 1,870.00 | 1,917.00 | 1,855.00 | 1,899.22 | 1,899.22 | -0.21% | 132 |
| May 7, 2026 | 1,907.00 | 1,907.00 | 1,892.00 | 1,903.22 | 1,903.22 | 0.20% | 82 |
| May 6, 2026 | 1,900.21 | 1,900.21 | 1,875.00 | 1,899.39 | 1,899.39 | -0.04% | 93 |
| May 5, 2026 | 1,899.00 | 1,909.00 | 1,899.00 | 1,900.21 | 1,900.21 | 0.15% | 62 |
| May 4, 2026 | 1,901.00 | 1,944.00 | 1,896.00 | 1,897.33 | 1,897.33 | 0.54% | 50 |
| Apr 30, 2026 | 1,904.76 | 1,988.00 | 1,880.00 | 1,887.10 | 1,887.10 | -0.93% | 72 |
| Apr 29, 2026 | 1,900.00 | 1,910.00 | 1,900.00 | 1,904.76 | 1,904.76 | 0.72% | 21 |
| Apr 28, 2026 | 1,893.93 | 1,939.00 | 1,885.00 | 1,891.11 | 1,891.11 | -0.11% | 330 |
| Apr 27, 2026 | 1,905.00 | 1,908.00 | 1,890.00 | 1,893.10 | 1,893.10 | -0.69% | 119 |
| Apr 24, 2026 | 1,919.00 | 1,919.00 | 1,900.00 | 1,906.33 | 1,906.33 | 0.07% | 63 |
| Apr 23, 2026 | 1,899.00 | 1,910.00 | 1,889.00 | 1,905.00 | 1,905.00 | 0.31% | 55 |
| Apr 22, 2026 | 1,900.00 | 1,900.00 | 1,880.00 | 1,899.17 | 1,899.17 | -0.09% | 306 |
| Apr 21, 2026 | 1,919.00 | 1,919.00 | 1,899.00 | 1,900.89 | 1,900.89 | 1.57% | 67 |
| Apr 20, 2026 | 1,930.00 | 1,930.00 | 1,820.00 | 1,871.48 | 1,871.48 | -0.45% | 403 |
| Apr 17, 2026 | 1,915.00 | 1,915.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.63% | 17 |
| Apr 16, 2026 | 1,861.00 | 1,905.00 | 1,860.00 | 1,891.87 | 1,891.87 | -0.43% | 80 |
| Apr 15, 2026 | 1,888.88 | 1,944.00 | 1,888.88 | 1,900.10 | 1,900.10 | 0.60% | 162 |
| Apr 14, 2026 | 1,897.00 | 1,920.00 | 1,825.01 | 1,888.75 | 1,888.75 | -0.28% | 305 |
| Apr 13, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,894.12 | 1,894.12 | - | 13 |
| Apr 9, 2026 | 1,912.00 | 1,917.00 | 1,875.00 | 1,894.12 | 1,894.12 | -2.02% | 394 |
| Apr 8, 2026 | 1,920.00 | 1,934.00 | 1,835.00 | 1,933.18 | 1,933.18 | 0.69% | 231 |
| Apr 6, 2026 | 1,920.00 | 1,920.00 | 1,918.00 | 1,919.93 | 1,919.93 | -0.15% | 30 |
| Apr 3, 2026 | 1,930.00 | 1,934.00 | 1,861.10 | 1,922.72 | 1,922.72 | -1.37% | 70 |
| Apr 1, 2026 | 1,893.00 | 1,939.00 | 1,893.00 | 1,949.43 | 1,949.43 | - | 7 |
| Mar 31, 2026 | 1,934.00 | 1,934.00 | 1,934.00 | 1,949.43 | 1,949.43 | -0.32% | 2 |
| Mar 30, 2026 | 1,820.00 | 1,940.00 | 1,820.00 | 1,955.61 | 1,955.61 | - | 4 |
| Mar 27, 2026 | 1,871.01 | 1,871.01 | 1,871.00 | 1,955.61 | 1,955.61 | - | 2 |
| Mar 25, 2026 | 1,955.00 | 1,964.00 | 1,955.00 | 1,955.61 | 1,955.61 | 1.87% | 59 |
| Mar 24, 2026 | 1,990.00 | 1,990.00 | 1,901.00 | 1,919.70 | 1,919.70 | - | 2 |
| Mar 19, 2026 | 1,901.00 | 1,918.88 | 1,900.70 | 1,919.70 | 1,919.70 | - | 13 |
| Mar 18, 2026 | 1,855.00 | 1,966.66 | 1,853.00 | 1,919.70 | 1,919.70 | 2.11% | 59 |
| Mar 17, 2026 | 1,989.00 | 1,989.00 | 1,850.00 | 1,879.97 | 1,879.97 | -2.00% | 27 |
| Mar 16, 2026 | 1,831.00 | 1,940.00 | 1,825.00 | 1,918.37 | 1,918.37 | -2.80% | 90 |
| Mar 13, 2026 | 1,966.00 | 1,966.00 | 1,965.00 | 1,973.69 | 1,973.69 | - | 11 |
| Mar 12, 2026 | 1,910.00 | 2,035.00 | 1,910.00 | 1,973.69 | 1,973.69 | 6.68% | 370 |
| Mar 11, 2026 | 1,939.00 | 1,950.00 | 1,840.00 | 1,850.06 | 1,850.06 | 3.74% | 7,344 |
| Mar 10, 2026 | 1,780.50 | 1,833.00 | 1,780.00 | 1,783.35 | 1,783.35 | 0.17% | 253 |
| Mar 9, 2026 | 1,735.01 | 1,799.99 | 1,730.00 | 1,780.33 | 1,780.33 | -1.09% | 95 |
| Mar 6, 2026 | 1,940.00 | 1,940.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.07% | 104 |
| Mar 5, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,801.22 | 1,801.22 | -3.93% | 253 |
| Mar 4, 2026 | 1,920.00 | 1,920.00 | 1,826.00 | 1,874.93 | 1,874.93 | 3.37% | 38 |
| Mar 3, 2026 | 1,899.00 | 1,899.99 | 1,800.00 | 1,813.75 | 1,813.75 | -4.54% | 103 |