BankIslami Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	26.56	26.56	25.75	25.95	25.95	-2.30%	1,092,849
Apr 27, 2026	27.80	28.27	26.00	26.56	26.56	-6.41%	2,398,025
Apr 24, 2026	28.00	28.74	27.60	28.38	28.38	0.11%	654,802
Apr 23, 2026	28.67	28.67	28.25	28.35	28.35	-1.22%	490,045
Apr 22, 2026	28.70	28.79	28.25	28.70	28.70	-0.59%	426,019
Apr 21, 2026	28.94	29.18	28.60	28.87	28.87	0.84%	514,341
Apr 20, 2026	28.90	29.99	28.27	28.63	28.63	-4.69%	4,093,920
Apr 17, 2026	28.70	30.48	28.49	30.04	30.04	5.15%	3,639,845
Apr 16, 2026	28.60	28.90	28.05	28.57	28.57	0.42%	572,418
Apr 15, 2026	28.69	29.47	28.10	28.45	28.45	2.71%	1,709,554
Apr 14, 2026	26.41	27.96	26.41	27.70	27.70	5.64%	834,905
Apr 13, 2026	27.00	27.00	26.00	26.22	26.22	-6.02%	623,867
Apr 10, 2026	27.44	28.06	27.12	27.90	27.90	3.18%	1,694,778
Apr 9, 2026	27.39	27.39	26.50	27.04	27.04	-0.44%	1,724,014
Apr 8, 2026	26.73	27.33	25.70	27.16	27.16	9.30%	2,843,227
Apr 7, 2026	24.40	24.97	24.35	24.85	24.85	1.76%	491,304
Apr 6, 2026	24.36	24.75	24.20	24.42	24.42	0.25%	732,579
Apr 3, 2026	23.82	24.44	23.82	24.36	24.36	0.58%	302,675
Apr 2, 2026	24.39	24.75	24.00	24.22	24.22	-1.94%	349,953
Apr 1, 2026	24.95	24.97	24.27	24.70	24.70	1.90%	874,433
Mar 31, 2026	24.24	24.40	23.96	24.24	24.24	1.21%	185,710
Mar 30, 2026	24.98	24.98	23.61	23.95	23.95	-2.13%	348,972
Mar 27, 2026	24.68	24.75	24.02	24.47	24.47	-0.89%	294,636
Mar 26, 2026	24.98	24.98	24.35	24.69	24.69	-0.80%	433,363
Mar 25, 2026	25.09	25.09	24.40	24.89	24.89	1.34%	828,345
Mar 24, 2026	24.80	25.09	24.45	24.56	24.56	0.74%	415,296
Mar 19, 2026	24.00	24.95	23.80	24.38	24.38	-1.73%	1,128,006
Mar 18, 2026	24.83	25.05	24.51	24.81	24.81	0.77%	1,098,680
Mar 17, 2026	25.25	25.49	24.30	24.62	24.62	-3.79%	520,334
Mar 16, 2026	26.50	26.55	25.45	25.59	24.34	-2.81%	1,335,229
Mar 13, 2026	26.10	26.89	26.00	26.33	25.04	0.46%	359,218
Mar 12, 2026	26.00	26.33	25.95	26.21	24.93	1.20%	647,051
Mar 11, 2026	25.43	26.24	25.43	25.90	24.63	1.85%	1,313,630
Mar 10, 2026	26.41	26.41	25.40	25.43	24.19	5.91%	681,882
Mar 9, 2026	25.47	25.47	23.60	24.01	22.84	-7.40%	1,048,224
Mar 6, 2026	26.60	26.61	25.69	25.93	24.66	-2.45%	457,189
Mar 5, 2026	25.51	26.89	25.50	26.58	25.28	4.89%	782,885
Mar 4, 2026	25.00	26.00	24.50	25.34	24.10	2.72%	337,640
Mar 3, 2026	24.10	24.95	23.90	24.67	23.46	-1.12%	484,221
Mar 2, 2026	25.10	26.40	24.94	24.95	23.73	-9.96%	1,190,211
Feb 27, 2026	27.50	29.00	27.49	27.71	26.36	-0.22%	425,627
Feb 26, 2026	27.97	28.20	26.90	27.77	26.41	0.25%	810,113
Feb 25, 2026	29.00	29.10	27.50	27.70	26.35	-3.75%	771,980
Feb 24, 2026	28.49	29.19	27.65	28.78	27.37	1.95%	503,057
Feb 23, 2026	28.66	29.49	28.02	28.23	26.85	-1.43%	346,464
Feb 20, 2026	29.80	29.80	28.20	28.64	27.24	-3.89%	945,200
Feb 19, 2026	30.90	30.90	29.01	29.80	28.34	-2.68%	498,299
Feb 18, 2026	30.00	32.44	30.00	30.62	29.12	2.37%	1,682,031
Feb 17, 2026	30.75	31.49	29.78	29.91	28.45	-2.38%	913,370
Feb 16, 2026	31.54	31.92	29.80	30.64	29.14	-2.85%	577,595
Feb 13, 2026	31.56	31.98	31.15	31.54	30.00	-0.06%	282,561
Feb 12, 2026	31.95	32.00	31.45	31.56	30.02	-0.60%	373,050
Feb 11, 2026	31.60	31.95	31.00	31.75	30.20	0.51%	463,107
Feb 10, 2026	32.65	32.71	31.50	31.59	30.05	-2.89%	524,800
Feb 9, 2026	32.98	33.06	32.40	32.53	30.94	-0.43%	498,692
Feb 6, 2026	33.00	33.25	31.90	32.67	31.07	-1.69%	1,290,606
Feb 4, 2026	32.42	33.30	32.31	33.23	31.61	2.69%	643,268
Feb 3, 2026	32.08	32.50	32.00	32.36	30.78	0.90%	161,960
Feb 2, 2026	31.83	32.15	31.61	32.07	30.50	0.88%	481,731
Jan 30, 2026	32.30	32.69	31.72	31.79	30.24	-1.06%	609,767
Jan 29, 2026	32.54	32.70	32.09	32.13	30.56	-1.23%	308,203
Jan 28, 2026	32.90	32.90	32.45	32.53	30.94	-0.40%	222,815
Jan 27, 2026	32.79	32.90	32.51	32.66	31.06	0.90%	339,069
Jan 26, 2026	32.82	33.00	32.30	32.37	30.79	-1.37%	643,743
Jan 23, 2026	33.02	33.43	32.65	32.82	31.22	-0.06%	402,767
Jan 22, 2026	33.12	33.35	32.70	32.84	31.24	-0.85%	810,093
Jan 21, 2026	33.50	33.50	33.08	33.12	31.50	-0.30%	390,760
Jan 20, 2026	33.35	33.60	33.15	33.22	31.60	-0.21%	652,739
Jan 19, 2026	33.65	33.90	33.01	33.29	31.66	-0.48%	660,346
Jan 16, 2026	33.30	33.87	33.30	33.45	31.82	-0.12%	552,934
Jan 15, 2026	33.55	33.90	33.44	33.49	31.85	-0.03%	785,038
Jan 14, 2026	33.99	34.50	33.34	33.50	31.86	0.66%	2,037,989
Jan 13, 2026	33.39	33.65	33.02	33.28	31.65	0.18%	855,938
Jan 12, 2026	33.40	33.49	33.10	33.22	31.60	-0.69%	406,784
Jan 9, 2026	33.83	33.89	33.06	33.45	31.82	-1.12%	1,254,475
Jan 8, 2026	34.25	34.40	33.70	33.83	32.18	-1.17%	1,268,200
Jan 7, 2026	34.50	34.60	34.15	34.23	32.56	-0.35%	920,948
Jan 6, 2026	34.42	34.50	33.65	34.35	32.67	0.44%	1,152,280
Jan 5, 2026	33.65	34.63	33.65	34.20	32.53	1.63%	2,186,020
Jan 2, 2026	32.98	33.98	32.90	33.65	32.01	2.03%	1,866,593
Jan 1, 2026	33.06	33.14	32.81	32.98	31.37	0.03%	675,406
Dec 31, 2025	32.99	33.13	32.00	32.97	31.36	0.18%	516,987
Dec 30, 2025	32.86	33.09	32.75	32.91	31.30	0.15%	469,433
Dec 29, 2025	33.10	33.39	32.80	32.86	31.25	-0.70%	918,251
Dec 26, 2025	33.30	33.55	32.98	33.09	31.47	-0.66%	929,608
Dec 24, 2025	33.39	33.50	33.00	33.31	31.68	0.79%	399,799
Dec 23, 2025	33.19	34.00	32.95	33.05	31.44	-0.42%	610,023
Dec 22, 2025	33.84	34.00	33.10	33.19	31.57	-1.34%	627,105
Dec 19, 2025	34.05	34.39	33.50	33.64	32.00	-1.18%	800,580
Dec 18, 2025	33.70	35.02	33.70	34.04	32.38	1.13%	2,176,919
Dec 17, 2025	33.90	33.90	33.30	33.66	32.02	-0.38%	452,338
Dec 16, 2025	33.50	33.98	33.10	33.79	32.14	-0.09%	788,030
Dec 15, 2025	34.03	34.03	33.60	33.82	32.17	-0.24%	685,697
Dec 12, 2025	34.20	35.00	33.50	33.90	32.24	-1.65%	2,516,549
Dec 11, 2025	35.61	35.84	34.11	34.47	32.79	-2.71%	1,696,178
Dec 10, 2025	33.50	35.90	33.50	35.43	33.70	6.59%	4,421,660
Dec 9, 2025	32.04	33.42	32.00	33.24	31.62	3.71%	1,459,784
Dec 8, 2025	32.19	32.45	31.99	32.05	30.48	0.06%	265,906
Dec 5, 2025	32.20	32.50	32.00	32.03	30.47	-0.12%	408,411
Dec 4, 2025	32.10	32.25	31.80	32.07	30.50	0.19%	256,285