IGI Holdings Limited (PSX:IGIHL)
Pakistan
· Delayed Price · Currency is PKR 247.92
-0.52 (-0.21%)
At close: Dec 5, 2025
IGI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 257.89 | 257.89 | 247.30 | 247.92 | 247.92 | -0.21% | 25,310 |
| Dec 4, 2025 | 249.08 | 250.00 | 247.98 | 248.44 | 248.44 | -0.25% | 34,519 |
| Dec 3, 2025 | 257.00 | 257.99 | 248.50 | 249.06 | 249.06 | -1.82% | 129,436 |
| Dec 2, 2025 | 253.24 | 257.50 | 250.11 | 253.67 | 253.67 | 1.49% | 142,624 |
| Dec 1, 2025 | 257.80 | 257.80 | 247.17 | 249.95 | 249.95 | -2.15% | 449,321 |
| Nov 28, 2025 | 270.00 | 275.00 | 252.00 | 255.43 | 255.43 | -5.70% | 229,288 |
| Nov 27, 2025 | 279.45 | 279.45 | 269.00 | 270.87 | 270.87 | -1.44% | 44,849 |
| Nov 26, 2025 | 288.80 | 288.80 | 272.70 | 274.83 | 274.83 | -1.84% | 145,054 |
| Nov 25, 2025 | 280.13 | 289.89 | 278.25 | 279.98 | 279.98 | -1.30% | 4,619 |
| Nov 24, 2025 | 294.00 | 294.00 | 280.00 | 283.68 | 283.68 | -1.67% | 14,781 |
| Nov 21, 2025 | 302.45 | 302.45 | 285.01 | 288.49 | 288.49 | -2.25% | 13,855 |
| Nov 20, 2025 | 304.96 | 304.96 | 295.00 | 295.12 | 295.12 | -1.53% | 2,410 |
| Nov 19, 2025 | 303.97 | 305.88 | 292.28 | 299.72 | 299.72 | -1.40% | 9,481 |
| Nov 18, 2025 | 311.49 | 311.49 | 300.00 | 303.97 | 303.97 | -0.71% | 15,262 |
| Nov 17, 2025 | 295.11 | 313.00 | 272.00 | 306.13 | 306.13 | 3.74% | 84,449 |
| Nov 14, 2025 | 297.89 | 299.95 | 293.76 | 295.08 | 295.08 | -0.08% | 15,872 |
| Nov 13, 2025 | 295.40 | 298.40 | 293.01 | 295.32 | 295.32 | -0.04% | 37,590 |
| Nov 12, 2025 | 304.01 | 307.00 | 293.01 | 295.45 | 295.45 | -3.08% | 32,531 |
| Nov 11, 2025 | 307.45 | 316.00 | 304.01 | 304.85 | 304.85 | -2.97% | 30,997 |
| Nov 10, 2025 | 309.94 | 315.40 | 302.10 | 314.17 | 314.17 | 2.66% | 127,937 |
| Nov 7, 2025 | 314.90 | 314.90 | 300.11 | 306.03 | 306.03 | -1.49% | 52,790 |
| Nov 6, 2025 | 319.84 | 319.99 | 309.99 | 310.66 | 310.66 | -2.68% | 76,861 |
| Nov 5, 2025 | 320.00 | 326.00 | 313.40 | 319.20 | 319.20 | 0.05% | 215,015 |
| Nov 4, 2025 | 323.00 | 327.00 | 311.00 | 319.04 | 319.04 | 0.89% | 135,961 |
| Nov 3, 2025 | 288.49 | 317.38 | 280.15 | 316.21 | 316.21 | 9.59% | 544,047 |
| Oct 31, 2025 | 269.90 | 292.03 | 262.10 | 288.53 | 288.53 | 8.68% | 428,278 |
| Oct 30, 2025 | 269.89 | 269.90 | 260.21 | 265.48 | 265.48 | -0.49% | 29,381 |
| Oct 29, 2025 | 266.80 | 268.90 | 259.99 | 266.80 | 266.80 | 0.66% | 15,878 |
| Oct 28, 2025 | 268.00 | 269.88 | 264.01 | 265.05 | 265.05 | -1.41% | 28,044 |
| Oct 27, 2025 | 267.00 | 273.48 | 263.05 | 268.83 | 268.83 | 0.56% | 49,624 |
| Oct 24, 2025 | 276.93 | 276.93 | 256.50 | 267.33 | 267.33 | -1.51% | 20,329 |
| Oct 23, 2025 | 279.89 | 282.40 | 271.20 | 271.43 | 271.43 | -2.43% | 108,298 |
| Oct 22, 2025 | 280.00 | 283.83 | 275.00 | 278.18 | 278.18 | 1.60% | 152,510 |
| Oct 21, 2025 | 275.88 | 275.98 | 271.00 | 273.81 | 273.81 | 0.17% | 41,227 |
| Oct 20, 2025 | 274.99 | 278.00 | 270.00 | 273.35 | 273.35 | -0.69% | 39,428 |
| Oct 17, 2025 | 276.80 | 277.49 | 270.23 | 275.25 | 275.25 | -0.31% | 27,545 |
| Oct 16, 2025 | 279.00 | 279.00 | 272.00 | 276.10 | 276.10 | -0.14% | 97,361 |
| Oct 15, 2025 | 278.00 | 279.40 | 271.26 | 276.48 | 276.48 | 0.77% | 86,695 |
| Oct 14, 2025 | 272.80 | 275.00 | 261.20 | 274.37 | 274.37 | 1.84% | 82,932 |
| Oct 13, 2025 | 261.00 | 274.00 | 261.00 | 269.41 | 269.41 | 1.28% | 134,670 |
| Oct 10, 2025 | 276.51 | 276.51 | 264.11 | 266.01 | 266.01 | -3.96% | 216,369 |
| Oct 9, 2025 | 282.00 | 282.00 | 273.10 | 276.97 | 276.97 | -0.13% | 24,577 |
| Oct 8, 2025 | 276.80 | 287.99 | 276.80 | 277.34 | 277.34 | -3.14% | 48,238 |
| Oct 7, 2025 | 278.00 | 299.99 | 269.00 | 286.34 | 286.34 | 4.03% | 298,696 |
| Oct 6, 2025 | 275.15 | 281.50 | 271.11 | 275.24 | 275.24 | -1.14% | 85,266 |
| Oct 3, 2025 | 284.90 | 284.90 | 276.12 | 278.41 | 278.41 | -2.53% | 84,946 |
| Oct 2, 2025 | 287.00 | 290.00 | 278.53 | 285.65 | 285.65 | -0.30% | 318,341 |
| Oct 1, 2025 | 283.89 | 289.40 | 279.00 | 286.51 | 286.51 | 2.96% | 595,404 |
| Sep 30, 2025 | 281.00 | 284.00 | 266.01 | 278.26 | 278.26 | -0.85% | 349,535 |
| Sep 29, 2025 | 281.99 | 283.49 | 275.22 | 280.64 | 280.64 | 0.23% | 74,384 |
| Sep 26, 2025 | 280.11 | 284.49 | 277.02 | 279.99 | 279.99 | -0.39% | 140,638 |
| Sep 25, 2025 | 279.31 | 285.00 | 279.00 | 281.09 | 281.09 | 0.64% | 182,945 |
| Sep 24, 2025 | 282.99 | 285.00 | 275.05 | 279.31 | 279.31 | -0.82% | 196,746 |
| Sep 23, 2025 | 291.74 | 291.74 | 279.01 | 281.61 | 281.61 | -2.25% | 34,462 |
| Sep 22, 2025 | 294.88 | 294.88 | 285.50 | 288.10 | 288.10 | 0.38% | 97,825 |
| Sep 19, 2025 | 290.99 | 297.90 | 285.00 | 287.02 | 287.02 | -0.79% | 274,368 |
| Sep 18, 2025 | 289.80 | 291.00 | 285.11 | 289.30 | 289.30 | 0.20% | 44,364 |
| Sep 17, 2025 | 293.00 | 297.98 | 284.01 | 288.71 | 288.71 | -1.57% | 72,441 |
| Sep 16, 2025 | 302.94 | 302.94 | 291.01 | 293.31 | 293.31 | -2.08% | 118,048 |
| Sep 15, 2025 | 303.00 | 307.99 | 299.01 | 299.53 | 299.53 | -2.52% | 47,083 |
| Sep 12, 2025 | 304.99 | 310.00 | 294.00 | 307.26 | 307.26 | 1.23% | 91,128 |
| Sep 11, 2025 | 309.94 | 309.94 | 301.00 | 303.52 | 303.52 | -0.59% | 93,445 |
| Sep 10, 2025 | 303.03 | 310.00 | 300.00 | 305.31 | 305.31 | 0.75% | 81,611 |
| Sep 9, 2025 | 306.00 | 309.95 | 300.40 | 303.03 | 303.03 | -1.43% | 35,028 |
| Sep 8, 2025 | 310.00 | 315.25 | 304.11 | 307.44 | 307.44 | -0.30% | 180,864 |
| Sep 5, 2025 | 310.05 | 316.00 | 305.12 | 308.35 | 308.35 | -2.13% | 55,210 |
| Sep 4, 2025 | 316.83 | 322.89 | 308.00 | 315.06 | 315.06 | -0.56% | 112,510 |
| Sep 3, 2025 | 326.00 | 327.99 | 314.00 | 316.83 | 314.33 | -1.46% | 62,965 |
| Sep 2, 2025 | 330.00 | 349.90 | 300.30 | 321.54 | 319.00 | -2.47% | 442,316 |
| Sep 1, 2025 | 304.55 | 329.68 | 299.00 | 329.68 | 327.08 | 10.00% | 661,722 |
| Aug 29, 2025 | 305.00 | 308.00 | 296.00 | 299.71 | 297.35 | -1.29% | 47,301 |
| Aug 28, 2025 | 299.88 | 306.00 | 296.37 | 303.64 | 301.24 | 0.10% | 29,197 |
| Aug 27, 2025 | 304.90 | 310.00 | 288.00 | 303.35 | 300.96 | -0.73% | 164,077 |
| Aug 26, 2025 | 331.00 | 334.00 | 298.11 | 305.58 | 303.17 | -7.50% | 334,706 |
| Aug 25, 2025 | 328.00 | 337.00 | 320.00 | 330.35 | 327.74 | -1.20% | 58,162 |
| Aug 22, 2025 | 343.00 | 345.50 | 326.25 | 334.37 | 331.73 | -1.46% | 324,579 |
| Aug 21, 2025 | 336.00 | 342.94 | 331.10 | 339.31 | 336.63 | 1.58% | 189,010 |
| Aug 20, 2025 | 335.98 | 340.00 | 330.33 | 334.03 | 331.39 | -1.44% | 20,487 |
| Aug 19, 2025 | 353.98 | 365.00 | 336.24 | 338.91 | 336.24 | -3.68% | 447,864 |
| Aug 18, 2025 | 314.11 | 352.45 | 308.15 | 351.87 | 349.09 | 9.82% | 574,163 |
| Aug 15, 2025 | 322.00 | 326.69 | 314.06 | 320.41 | 317.88 | -0.27% | 28,978 |
| Aug 13, 2025 | 329.99 | 333.00 | 315.00 | 321.29 | 318.75 | -1.85% | 171,886 |
| Aug 12, 2025 | 315.00 | 333.80 | 301.51 | 327.35 | 324.77 | 3.90% | 717,196 |
| Aug 11, 2025 | 311.25 | 324.74 | 300.01 | 315.06 | 312.57 | 1.87% | 221,236 |
| Aug 8, 2025 | 286.00 | 313.00 | 283.00 | 309.28 | 306.84 | 8.13% | 839,092 |
| Aug 7, 2025 | 289.49 | 296.50 | 277.00 | 286.03 | 283.77 | 2.39% | 479,863 |
| Aug 6, 2025 | 250.80 | 279.35 | 250.80 | 279.35 | 277.15 | 10.00% | 819,429 |
| Aug 5, 2025 | 244.90 | 258.00 | 240.00 | 253.95 | 251.95 | 5.57% | 428,049 |
| Aug 4, 2025 | 238.55 | 244.00 | 232.60 | 240.55 | 238.65 | -0.44% | 232,860 |
| Aug 1, 2025 | 245.00 | 247.50 | 240.00 | 241.62 | 239.71 | -0.66% | 171,001 |
| Jul 31, 2025 | 246.98 | 251.00 | 230.00 | 243.22 | 241.30 | 1.23% | 347,027 |
| Jul 30, 2025 | 260.00 | 266.50 | 236.34 | 240.27 | 238.37 | -8.50% | 1,351,912 |
| Jul 29, 2025 | 274.00 | 274.00 | 257.10 | 262.60 | 260.53 | -3.96% | 197,592 |
| Jul 28, 2025 | 280.00 | 284.90 | 271.10 | 273.44 | 271.28 | -3.27% | 67,032 |
| Jul 25, 2025 | 275.50 | 293.00 | 265.00 | 282.67 | 280.44 | 1.42% | 518,777 |
| Jul 24, 2025 | 295.00 | 295.00 | 272.00 | 278.70 | 276.50 | -4.87% | 212,281 |
| Jul 23, 2025 | 303.88 | 303.88 | 289.00 | 292.98 | 290.67 | -2.84% | 97,752 |
| Jul 22, 2025 | 303.10 | 315.00 | 298.00 | 301.55 | 299.17 | 1.65% | 385,055 |
| Jul 21, 2025 | 276.00 | 296.65 | 270.30 | 296.65 | 294.31 | 10.00% | 1,305,602 |
| Jul 18, 2025 | 274.38 | 274.38 | 266.05 | 269.68 | 267.55 | -1.71% | 321,737 |