BankIslami Pakistan Limited (PSX:BIPL)
Pakistan
· Delayed Price · Currency is PKR 32.03
-0.04 (-0.12%)
At close: Dec 5, 2025
BankIslami Pakistan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 38.50 | 39.59 | 37.50 | 39.41 | 39.41 | 7.24% | 2,043,760 |
| Oct 13, 2025 | 38.26 | 39.69 | 36.00 | 36.75 | 36.75 | -5.62% | 3,323,189 |
| Oct 10, 2025 | 38.70 | 39.69 | 38.30 | 38.94 | 38.94 | 0.83% | 1,166,698 |
| Oct 9, 2025 | 40.00 | 40.20 | 38.49 | 38.62 | 38.62 | -2.94% | 1,663,432 |
| Oct 8, 2025 | 40.27 | 40.78 | 39.50 | 39.79 | 39.79 | -1.19% | 1,075,295 |
| Oct 7, 2025 | 41.25 | 41.45 | 40.00 | 40.27 | 40.27 | -1.68% | 1,754,199 |
| Oct 6, 2025 | 41.89 | 42.20 | 37.68 | 40.96 | 40.96 | -2.13% | 2,948,233 |
| Oct 3, 2025 | 43.41 | 44.10 | 41.51 | 41.85 | 41.85 | -2.40% | 4,664,630 |
| Oct 2, 2025 | 41.00 | 43.80 | 40.52 | 42.88 | 42.88 | 6.19% | 12,927,350 |
| Oct 1, 2025 | 40.10 | 41.89 | 39.22 | 40.38 | 40.38 | 2.05% | 14,274,600 |
| Sep 30, 2025 | 36.70 | 40.09 | 36.70 | 39.57 | 39.57 | 8.29% | 14,666,130 |
| Sep 29, 2025 | 36.38 | 36.90 | 36.00 | 36.54 | 36.54 | 0.44% | 2,212,746 |
| Sep 26, 2025 | 35.64 | 36.80 | 35.51 | 36.38 | 36.38 | 2.08% | 1,190,701 |
| Sep 25, 2025 | 35.60 | 37.25 | 34.80 | 35.64 | 35.64 | 0.11% | 4,085,679 |
| Sep 24, 2025 | 36.59 | 36.59 | 35.50 | 35.60 | 35.60 | -1.33% | 658,721 |
| Sep 23, 2025 | 36.80 | 36.80 | 36.00 | 36.08 | 36.08 | -0.77% | 646,136 |
| Sep 22, 2025 | 37.10 | 37.50 | 36.23 | 36.36 | 36.36 | -1.78% | 784,459 |
| Sep 19, 2025 | 36.18 | 37.20 | 36.08 | 37.02 | 37.02 | 2.61% | 1,934,262 |
| Sep 18, 2025 | 35.41 | 36.23 | 35.41 | 36.08 | 36.08 | 3.38% | 621,205 |
| Sep 17, 2025 | 36.21 | 36.54 | 32.63 | 34.90 | 34.90 | -3.72% | 888,072 |
| Sep 16, 2025 | 36.00 | 36.49 | 35.71 | 36.25 | 36.25 | 0.61% | 408,524 |
| Sep 15, 2025 | 36.28 | 36.28 | 35.60 | 36.03 | 36.03 | -0.22% | 655,403 |
| Sep 12, 2025 | 36.36 | 36.97 | 36.02 | 36.11 | 36.11 | -0.69% | 261,889 |
| Sep 11, 2025 | 37.00 | 37.10 | 36.25 | 36.36 | 36.36 | -1.57% | 900,197 |
| Sep 10, 2025 | 37.00 | 37.00 | 36.00 | 36.94 | 36.94 | -0.65% | 764,926 |
| Sep 9, 2025 | 37.13 | 37.40 | 36.60 | 37.18 | 37.18 | 0.22% | 1,361,251 |
| Sep 8, 2025 | 37.50 | 37.60 | 36.89 | 37.10 | 37.10 | -0.03% | 2,522,207 |
| Sep 5, 2025 | 35.18 | 37.75 | 35.18 | 37.11 | 37.11 | 6.67% | 5,671,605 |
| Sep 4, 2025 | 34.99 | 35.30 | 34.11 | 34.79 | 34.79 | 0.52% | 2,126,874 |
| Sep 3, 2025 | 34.70 | 34.99 | 34.60 | 34.61 | 34.61 | 0.26% | 701,223 |
| Sep 2, 2025 | 34.54 | 34.90 | 34.50 | 34.52 | 34.52 | -0.58% | 971,239 |
| Sep 1, 2025 | 35.35 | 35.49 | 34.51 | 34.72 | 34.72 | -0.77% | 785,551 |
| Aug 29, 2025 | 35.00 | 35.19 | 34.51 | 34.99 | 34.99 | -3.42% | 2,635,981 |
| Aug 28, 2025 | 36.29 | 36.30 | 35.72 | 36.23 | 34.73 | 0.64% | 1,107,172 |
| Aug 27, 2025 | 36.00 | 36.40 | 35.91 | 36.00 | 34.51 | 0.11% | 1,114,794 |
| Aug 26, 2025 | 36.00 | 36.50 | 35.36 | 35.96 | 34.47 | 0.50% | 1,624,491 |
| Aug 25, 2025 | 36.75 | 36.75 | 35.50 | 35.78 | 34.30 | -1.95% | 1,364,002 |
| Aug 22, 2025 | 37.00 | 37.00 | 36.12 | 36.49 | 34.98 | -3.44% | 2,712,629 |
| Aug 21, 2025 | 38.50 | 38.70 | 35.10 | 37.79 | 36.23 | -1.79% | 8,105,857 |
| Aug 20, 2025 | 38.14 | 39.63 | 37.90 | 38.48 | 36.89 | 0.92% | 5,885,190 |
| Aug 19, 2025 | 38.50 | 38.75 | 37.80 | 38.13 | 36.55 | 0.03% | 4,011,676 |
| Aug 18, 2025 | 38.51 | 38.99 | 37.85 | 38.12 | 36.54 | -0.99% | 3,458,518 |
| Aug 15, 2025 | 38.95 | 39.80 | 38.13 | 38.50 | 36.91 | 0.03% | 4,661,420 |
| Aug 13, 2025 | 37.83 | 39.63 | 37.50 | 38.49 | 36.90 | 2.31% | 14,050,240 |
| Aug 12, 2025 | 34.50 | 37.76 | 34.50 | 37.62 | 36.06 | 9.58% | 16,714,670 |
| Aug 11, 2025 | 32.80 | 35.29 | 32.67 | 34.33 | 32.91 | 4.89% | 7,329,067 |
| Aug 8, 2025 | 33.15 | 33.52 | 32.46 | 32.73 | 31.37 | -0.94% | 1,207,840 |
| Aug 7, 2025 | 33.98 | 34.19 | 32.90 | 33.04 | 31.67 | -2.54% | 2,408,233 |
| Aug 6, 2025 | 33.70 | 34.55 | 33.61 | 33.90 | 32.50 | 0.68% | 3,109,177 |
| Aug 5, 2025 | 33.80 | 33.95 | 33.60 | 33.67 | 32.28 | -0.59% | 638,343 |
| Aug 4, 2025 | 33.80 | 34.34 | 33.50 | 33.87 | 32.47 | 0.36% | 566,118 |
| Aug 1, 2025 | 34.10 | 34.35 | 33.55 | 33.75 | 32.35 | -0.85% | 819,792 |
| Jul 31, 2025 | 34.65 | 34.65 | 33.95 | 34.04 | 32.63 | -0.21% | 1,042,433 |
| Jul 30, 2025 | 34.68 | 35.08 | 33.95 | 34.11 | 32.70 | -1.64% | 1,053,572 |
| Jul 29, 2025 | 33.80 | 35.20 | 33.73 | 34.68 | 33.24 | 2.09% | 1,831,892 |
| Jul 28, 2025 | 33.84 | 34.02 | 33.50 | 33.97 | 32.56 | 0.77% | 917,025 |
| Jul 25, 2025 | 34.15 | 34.40 | 33.60 | 33.71 | 32.31 | -0.62% | 995,996 |
| Jul 24, 2025 | 33.80 | 34.31 | 33.80 | 33.92 | 32.52 | 0.68% | 967,473 |
| Jul 23, 2025 | 34.00 | 34.23 | 33.59 | 33.69 | 32.30 | -0.53% | 750,940 |
| Jul 22, 2025 | 34.50 | 34.80 | 33.75 | 33.87 | 32.47 | -1.51% | 1,621,609 |
| Jul 21, 2025 | 34.75 | 34.75 | 33.80 | 34.39 | 32.97 | - | 1,243,347 |
| Jul 18, 2025 | 35.29 | 35.39 | 34.02 | 34.39 | 32.97 | -2.47% | 940,280 |