BankIslami Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	25.51	26.89	25.50	26.58	26.58	4.89%	782,885
Mar 4, 2026	25.00	26.00	24.50	25.34	25.34	2.72%	337,640
Mar 3, 2026	24.10	24.95	23.90	24.67	24.67	-1.12%	484,221
Mar 2, 2026	25.10	26.40	24.94	24.95	24.95	-9.96%	1,190,211
Feb 27, 2026	27.50	29.00	27.49	27.71	27.71	-0.22%	425,627
Feb 26, 2026	27.97	28.20	26.90	27.77	27.77	0.25%	810,113
Feb 25, 2026	29.00	29.10	27.50	27.70	27.70	-3.75%	771,980
Feb 24, 2026	28.49	29.19	27.65	28.78	28.78	1.95%	503,057
Feb 23, 2026	28.66	29.49	28.02	28.23	28.23	-1.43%	346,464
Feb 20, 2026	29.80	29.80	28.20	28.64	28.64	-3.89%	945,200
Feb 19, 2026	30.90	30.90	29.01	29.80	29.80	-2.68%	498,299
Feb 18, 2026	30.00	32.44	30.00	30.62	30.62	2.37%	1,682,031
Feb 17, 2026	30.75	31.49	29.78	29.91	29.91	-2.38%	913,370
Feb 16, 2026	31.54	31.92	29.80	30.64	30.64	-2.85%	577,595
Feb 13, 2026	31.56	31.98	31.15	31.54	31.54	-0.06%	282,561
Feb 12, 2026	31.95	32.00	31.45	31.56	31.56	-0.60%	373,050
Feb 11, 2026	31.60	31.95	31.00	31.75	31.75	0.51%	463,107
Feb 10, 2026	32.65	32.71	31.50	31.59	31.59	-2.89%	524,800
Feb 9, 2026	32.98	33.06	32.40	32.53	32.53	-0.43%	498,692
Feb 6, 2026	33.00	33.25	31.90	32.67	32.67	-1.69%	1,290,606
Feb 4, 2026	32.42	33.30	32.31	33.23	33.23	2.69%	643,268
Feb 3, 2026	32.08	32.50	32.00	32.36	32.36	0.90%	161,960
Feb 2, 2026	31.83	32.15	31.61	32.07	32.07	0.88%	481,731
Jan 30, 2026	32.30	32.69	31.72	31.79	31.79	-1.06%	609,767
Jan 29, 2026	32.54	32.70	32.09	32.13	32.13	-1.23%	308,203
Jan 28, 2026	32.90	32.90	32.45	32.53	32.53	-0.40%	222,815
Jan 27, 2026	32.79	32.90	32.51	32.66	32.66	0.90%	339,069
Jan 26, 2026	32.82	33.00	32.30	32.37	32.37	-1.37%	643,743
Jan 23, 2026	33.02	33.43	32.65	32.82	32.82	-0.06%	402,767
Jan 22, 2026	33.12	33.35	32.70	32.84	32.84	-0.85%	810,093
Jan 21, 2026	33.50	33.50	33.08	33.12	33.12	-0.30%	390,760
Jan 20, 2026	33.35	33.60	33.15	33.22	33.22	-0.21%	652,739
Jan 19, 2026	33.65	33.90	33.01	33.29	33.29	-0.48%	660,346
Jan 16, 2026	33.30	33.87	33.30	33.45	33.45	-0.12%	552,934
Jan 15, 2026	33.55	33.90	33.44	33.49	33.49	-0.03%	785,038
Jan 14, 2026	33.99	34.50	33.34	33.50	33.50	0.66%	2,037,989
Jan 13, 2026	33.39	33.65	33.02	33.28	33.28	0.18%	855,938
Jan 12, 2026	33.40	33.49	33.10	33.22	33.22	-0.69%	406,784
Jan 9, 2026	33.83	33.89	33.06	33.45	33.45	-1.12%	1,254,475
Jan 8, 2026	34.25	34.40	33.70	33.83	33.83	-1.17%	1,268,200
Jan 7, 2026	34.50	34.60	34.15	34.23	34.23	-0.35%	920,948
Jan 6, 2026	34.42	34.50	33.65	34.35	34.35	0.44%	1,152,280
Jan 5, 2026	33.65	34.63	33.65	34.20	34.20	1.63%	2,186,020
Jan 2, 2026	32.98	33.98	32.90	33.65	33.65	2.03%	1,866,593
Jan 1, 2026	33.06	33.14	32.81	32.98	32.98	0.03%	675,406
Dec 31, 2025	32.99	33.13	32.00	32.97	32.97	0.18%	516,987
Dec 30, 2025	32.86	33.09	32.75	32.91	32.91	0.15%	469,433
Dec 29, 2025	33.10	33.39	32.80	32.86	32.86	-0.70%	918,251
Dec 26, 2025	33.30	33.55	32.98	33.09	33.09	-0.66%	929,608
Dec 24, 2025	33.39	33.50	33.00	33.31	33.31	0.79%	399,799
Dec 23, 2025	33.19	34.00	32.95	33.05	33.05	-0.42%	610,023
Dec 22, 2025	33.84	34.00	33.10	33.19	33.19	-1.34%	627,105
Dec 19, 2025	34.05	34.39	33.50	33.64	33.64	-1.18%	800,580
Dec 18, 2025	33.70	35.02	33.70	34.04	34.04	1.13%	2,176,919
Dec 17, 2025	33.90	33.90	33.30	33.66	33.66	-0.38%	452,338
Dec 16, 2025	33.50	33.98	33.10	33.79	33.79	-0.09%	788,030
Dec 15, 2025	34.03	34.03	33.60	33.82	33.82	-0.24%	685,697
Dec 12, 2025	34.20	35.00	33.50	33.90	33.90	-1.65%	2,516,549
Dec 11, 2025	35.61	35.84	34.11	34.47	34.47	-2.71%	1,696,178
Dec 10, 2025	33.50	35.90	33.50	35.43	35.43	6.59%	4,421,660
Dec 9, 2025	32.04	33.42	32.00	33.24	33.24	3.71%	1,459,784
Dec 8, 2025	32.19	32.45	31.99	32.05	32.05	0.06%	265,906
Dec 5, 2025	32.20	32.50	32.00	32.03	32.03	-0.12%	408,411
Dec 4, 2025	32.10	32.25	31.80	32.07	32.07	0.19%	256,285
Dec 3, 2025	32.21	32.39	31.81	32.01	32.01	-0.25%	458,497
Dec 2, 2025	31.15	32.62	31.05	32.09	32.09	3.25%	2,082,268
Dec 1, 2025	30.80	31.22	30.80	31.08	31.08	0.45%	475,463
Nov 28, 2025	31.28	31.28	30.81	30.94	30.94	0.26%	457,870
Nov 27, 2025	30.66	31.15	30.66	30.86	30.86	0.69%	448,812
Nov 26, 2025	30.85	30.99	30.50	30.65	30.65	-0.52%	442,756
Nov 25, 2025	31.30	31.30	30.79	30.81	30.81	-0.32%	292,575
Nov 24, 2025	30.82	31.50	30.79	30.91	30.91	0.39%	370,707
Nov 21, 2025	30.92	31.00	30.61	30.79	30.79	-0.39%	228,377
Nov 20, 2025	30.90	30.95	30.72	30.91	30.91	0.06%	284,230
Nov 19, 2025	31.01	31.25	30.75	30.89	30.89	-0.58%	340,984
Nov 18, 2025	31.05	31.30	31.00	31.07	31.07	-0.80%	361,275
Nov 17, 2025	31.38	31.50	30.76	31.32	31.32	0.80%	500,461
Nov 14, 2025	30.88	31.38	30.02	31.07	31.07	0.75%	294,278
Nov 13, 2025	30.62	31.40	30.50	30.84	30.84	0.72%	647,318
Nov 12, 2025	30.50	30.97	30.26	30.62	30.62	-	310,725
Nov 11, 2025	31.05	31.49	30.50	30.62	30.62	-1.38%	597,331
Nov 10, 2025	31.50	31.61	31.00	31.05	31.05	-0.51%	566,427
Nov 7, 2025	31.02	31.50	31.01	31.21	31.21	0.42%	393,993
Nov 6, 2025	31.00	32.00	30.49	31.08	31.08	-0.16%	903,249
Nov 5, 2025	31.01	31.80	31.01	31.13	31.13	-1.86%	489,510
Nov 4, 2025	31.90	32.01	31.50	31.72	31.72	-0.41%	1,161,453
Nov 3, 2025	31.75	32.49	31.45	31.85	31.85	1.79%	1,986,283
Oct 31, 2025	31.49	31.58	31.02	31.29	31.29	1.33%	1,385,814
Oct 30, 2025	31.20	31.73	30.81	30.88	30.88	-1.03%	870,914
Oct 29, 2025	30.35	31.95	30.00	31.20	31.20	2.90%	2,459,132
Oct 28, 2025	30.82	31.58	30.02	30.32	30.32	-1.27%	1,851,984
Oct 27, 2025	31.20	31.87	30.49	30.71	30.71	-9.33%	7,144,086
Oct 24, 2025	33.87	33.87	33.87	33.87	33.87	-9.99%	2,717,044
Oct 23, 2025	39.00	39.00	37.50	37.63	37.63	-3.93%	2,855,065
Oct 22, 2025	40.13	40.13	38.91	39.17	39.17	-1.63%	1,507,621
Oct 21, 2025	40.20	40.63	39.75	39.82	39.82	-1.24%	1,967,113
Oct 20, 2025	39.15	40.90	39.15	40.32	40.32	1.38%	3,156,766
Oct 17, 2025	40.10	40.37	39.21	39.77	39.77	-0.82%	1,325,716
Oct 16, 2025	40.41	41.74	39.80	40.10	40.10	-0.77%	2,789,207
Oct 15, 2025	40.00	41.10	39.20	40.41	40.41	2.54%	5,357,361