IGI Holdings Limited (PSX:IGIHL)
Pakistan
· Delayed Price · Currency is PKR 216.26
-5.44 (-2.45%)
At close: Apr 28, 2026
IGI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 212.00 | 221.60 | 212.00 | 216.26 | 216.26 | -2.45% | 25,170 |
| Apr 27, 2026 | 225.10 | 232.00 | 220.01 | 221.70 | 221.70 | -3.61% | 67,120 |
| Apr 24, 2026 | 226.01 | 232.00 | 225.00 | 230.00 | 230.00 | -1.95% | 47,026 |
| Apr 23, 2026 | 242.00 | 244.00 | 233.00 | 234.57 | 234.57 | -4.47% | 47,522 |
| Apr 22, 2026 | 242.50 | 249.97 | 235.20 | 245.54 | 240.04 | 1.25% | 438,199 |
| Apr 21, 2026 | 222.85 | 242.51 | 220.50 | 242.50 | 237.07 | 10.00% | 861,505 |
| Apr 20, 2026 | 229.89 | 229.99 | 214.00 | 220.46 | 215.52 | -5.04% | 163,019 |
| Apr 17, 2026 | 230.01 | 245.71 | 227.00 | 232.15 | 226.95 | 3.93% | 640,299 |
| Apr 16, 2026 | 210.01 | 223.37 | 210.00 | 223.37 | 218.37 | 10.00% | 930,835 |
| Apr 15, 2026 | 186.90 | 203.06 | 185.00 | 203.06 | 198.51 | 10.00% | 539,739 |
| Apr 14, 2026 | 185.00 | 185.99 | 180.00 | 184.60 | 180.47 | 2.36% | 191,902 |
| Apr 13, 2026 | 188.00 | 188.00 | 180.00 | 180.34 | 176.30 | -3.98% | 85,718 |
| Apr 10, 2026 | 194.00 | 194.89 | 185.01 | 187.82 | 183.61 | -1.30% | 97,005 |
| Apr 9, 2026 | 188.01 | 193.90 | 188.00 | 190.30 | 186.04 | -1.08% | 14,636 |
| Apr 8, 2026 | 187.51 | 193.99 | 182.75 | 192.38 | 188.07 | 4.63% | 117,690 |
| Apr 7, 2026 | 183.50 | 185.00 | 176.01 | 183.86 | 179.74 | 0.66% | 78,728 |
| Apr 6, 2026 | 183.97 | 183.98 | 177.00 | 182.66 | 178.57 | 1.03% | 60,155 |
| Apr 3, 2026 | 176.00 | 182.00 | 173.55 | 180.80 | 176.75 | -0.99% | 85,977 |
| Apr 2, 2026 | 178.10 | 183.10 | 177.18 | 182.60 | 178.51 | -1.01% | 7,837 |
| Apr 1, 2026 | 179.51 | 185.00 | 178.00 | 184.46 | 180.33 | 5.80% | 38,566 |
| Mar 31, 2026 | 178.44 | 180.00 | 165.00 | 174.35 | 170.44 | 0.43% | 80,480 |
| Mar 30, 2026 | 192.00 | 194.50 | 173.61 | 173.61 | 169.72 | -10.00% | 159,002 |
| Mar 27, 2026 | 206.49 | 206.49 | 191.01 | 192.90 | 188.58 | -4.16% | 11,776 |
| Mar 26, 2026 | 208.00 | 208.50 | 200.00 | 201.27 | 196.76 | -2.47% | 19,692 |
| Mar 25, 2026 | 198.90 | 210.00 | 191.76 | 206.36 | 201.74 | 6.87% | 54,426 |
| Mar 24, 2026 | 199.50 | 199.50 | 190.52 | 193.09 | 188.76 | -2.38% | 1,257 |
| Mar 19, 2026 | 193.00 | 198.98 | 181.07 | 197.79 | 193.36 | 0.40% | 1,806 |
| Mar 18, 2026 | 194.00 | 197.00 | 188.02 | 197.00 | 192.59 | 2.78% | 9,243 |
| Mar 17, 2026 | 192.98 | 193.00 | 189.00 | 191.68 | 187.39 | 0.88% | 39,412 |
| Mar 16, 2026 | 191.00 | 198.79 | 190.00 | 190.00 | 185.74 | -2.61% | 25,913 |
| Mar 13, 2026 | 189.00 | 197.70 | 189.00 | 195.10 | 190.73 | 0.12% | 3,130 |
| Mar 12, 2026 | 193.00 | 199.00 | 185.00 | 194.87 | 190.50 | -0.84% | 10,927 |
| Mar 11, 2026 | 200.00 | 200.00 | 191.24 | 196.52 | 192.12 | -0.21% | 2,248 |
| Mar 10, 2026 | 197.98 | 204.00 | 193.01 | 196.94 | 192.53 | 3.46% | 6,578 |
| Mar 9, 2026 | 203.00 | 203.00 | 188.05 | 190.36 | 186.10 | -8.62% | 13,742 |
| Mar 6, 2026 | 212.99 | 220.00 | 188.01 | 208.32 | 203.65 | 1.04% | 51,729 |
| Mar 5, 2026 | 204.50 | 208.00 | 200.00 | 206.18 | 201.56 | 1.66% | 72,589 |
| Mar 4, 2026 | 204.99 | 204.99 | 199.50 | 202.81 | 198.27 | 0.71% | 6,784 |
| Mar 3, 2026 | 200.00 | 206.99 | 198.00 | 201.39 | 196.88 | -2.71% | 17,747 |
| Mar 2, 2026 | 210.21 | 227.00 | 207.01 | 207.01 | 202.37 | -10.00% | 10,031 |
| Feb 27, 2026 | 231.67 | 231.67 | 225.08 | 230.01 | 224.86 | -0.11% | 51,339 |
| Feb 26, 2026 | 233.00 | 235.50 | 210.01 | 230.27 | 225.11 | 4.18% | 61,730 |
| Feb 25, 2026 | 239.45 | 239.45 | 220.07 | 221.04 | 216.09 | -3.40% | 10,611 |
| Feb 24, 2026 | 239.99 | 239.99 | 220.16 | 228.83 | 223.70 | -0.40% | 1,658 |
| Feb 23, 2026 | 245.79 | 245.79 | 227.01 | 229.75 | 224.60 | -4.73% | 17,609 |
| Feb 20, 2026 | 233.01 | 244.50 | 233.01 | 241.15 | 235.75 | -0.92% | 6,560 |
| Feb 19, 2026 | 244.99 | 255.00 | 240.30 | 243.39 | 237.94 | -1.47% | 5,047 |
| Feb 18, 2026 | 247.89 | 247.89 | 240.21 | 247.01 | 241.48 | 2.96% | 18,339 |
| Feb 17, 2026 | 245.98 | 245.98 | 235.50 | 239.90 | 234.53 | 0.30% | 7,945 |
| Feb 16, 2026 | 246.29 | 248.00 | 238.00 | 239.19 | 233.83 | -2.76% | 18,718 |
| Feb 13, 2026 | 248.99 | 248.99 | 243.01 | 245.97 | 240.46 | 0.51% | 778 |
| Feb 12, 2026 | 249.99 | 249.99 | 242.00 | 244.72 | 239.24 | -1.10% | 9,783 |
| Feb 11, 2026 | 247.00 | 249.76 | 246.15 | 247.45 | 241.91 | -0.63% | 12,463 |
| Feb 10, 2026 | 246.01 | 251.99 | 246.01 | 249.03 | 243.45 | 0.34% | 6,008 |
| Feb 9, 2026 | 251.00 | 252.00 | 245.10 | 248.18 | 242.62 | -1.01% | 10,350 |
| Feb 6, 2026 | 250.08 | 259.00 | 245.05 | 250.70 | 245.08 | -0.52% | 27,370 |
| Feb 4, 2026 | 252.25 | 252.29 | 250.06 | 252.01 | 246.37 | 0.23% | 17,605 |
| Feb 3, 2026 | 249.17 | 252.40 | 249.15 | 251.44 | 245.81 | 0.91% | 8,866 |
| Feb 2, 2026 | 249.69 | 252.99 | 248.02 | 249.17 | 243.59 | -0.22% | 33,368 |
| Jan 30, 2026 | 254.98 | 254.98 | 245.01 | 249.72 | 244.13 | 0.28% | 22,359 |
| Jan 29, 2026 | 254.20 | 254.80 | 247.00 | 249.03 | 243.45 | -2.11% | 16,874 |
| Jan 28, 2026 | 254.07 | 257.00 | 253.26 | 254.40 | 248.70 | -0.92% | 13,962 |
| Jan 27, 2026 | 259.99 | 259.99 | 251.21 | 256.77 | 251.02 | 0.27% | 15,367 |
| Jan 26, 2026 | 254.00 | 259.00 | 249.05 | 256.08 | 250.34 | 0.86% | 64,815 |
| Jan 23, 2026 | 252.20 | 254.90 | 250.21 | 253.89 | 248.20 | 0.45% | 20,635 |
| Jan 22, 2026 | 254.01 | 256.00 | 251.06 | 252.75 | 247.09 | -0.65% | 37,189 |
| Jan 21, 2026 | 260.24 | 260.24 | 254.00 | 254.40 | 248.70 | -2.24% | 43,680 |
| Jan 20, 2026 | 267.90 | 267.90 | 260.10 | 260.24 | 254.41 | -1.60% | 73,864 |
| Jan 19, 2026 | 250.11 | 269.00 | 250.11 | 264.47 | 258.55 | 6.30% | 399,305 |
| Jan 16, 2026 | 247.02 | 251.40 | 245.10 | 248.80 | 243.23 | 0.71% | 41,729 |
| Jan 15, 2026 | 249.79 | 257.00 | 245.00 | 247.05 | 241.52 | 0.07% | 11,199 |
| Jan 14, 2026 | 249.89 | 249.89 | 246.00 | 246.88 | 241.35 | -0.43% | 31,571 |
| Jan 13, 2026 | 250.05 | 250.05 | 245.01 | 247.95 | 242.40 | -0.97% | 45,836 |
| Jan 12, 2026 | 254.00 | 254.00 | 249.99 | 250.38 | 244.77 | -1.55% | 66,023 |
| Jan 9, 2026 | 255.05 | 257.89 | 253.00 | 254.31 | 248.61 | -1.01% | 49,105 |
| Jan 8, 2026 | 259.97 | 259.98 | 254.00 | 256.90 | 251.15 | -0.44% | 83,871 |
| Jan 7, 2026 | 259.88 | 262.00 | 256.45 | 258.04 | 252.26 | -0.07% | 96,392 |
| Jan 6, 2026 | 253.11 | 261.00 | 251.00 | 258.22 | 252.44 | 1.99% | 213,855 |
| Jan 5, 2026 | 257.90 | 257.90 | 252.10 | 253.19 | 247.52 | -1.02% | 33,213 |
| Jan 2, 2026 | 256.75 | 258.95 | 253.50 | 255.81 | 250.08 | -0.39% | 27,448 |
| Jan 1, 2026 | 253.00 | 258.50 | 251.06 | 256.81 | 251.06 | 1.28% | 44,035 |
| Dec 31, 2025 | 256.13 | 256.13 | 250.00 | 253.56 | 247.88 | -0.19% | 61,557 |
| Dec 30, 2025 | 252.32 | 256.01 | 252.32 | 254.03 | 248.34 | 0.73% | 32,604 |
| Dec 29, 2025 | 258.70 | 258.70 | 252.00 | 252.20 | 246.55 | -1.10% | 31,427 |
| Dec 26, 2025 | 251.01 | 259.00 | 251.01 | 255.00 | 249.29 | 1.92% | 54,277 |
| Dec 24, 2025 | 251.21 | 251.99 | 249.70 | 250.19 | 244.59 | - | 64,344 |
| Dec 23, 2025 | 251.00 | 252.00 | 249.00 | 250.20 | 244.60 | - | 177,005 |
| Dec 22, 2025 | 252.00 | 254.65 | 250.00 | 250.21 | 244.61 | -0.68% | 20,470 |
| Dec 19, 2025 | 255.01 | 258.29 | 251.00 | 251.92 | 246.28 | -0.95% | 249,298 |
| Dec 18, 2025 | 263.00 | 263.00 | 253.24 | 254.33 | 248.63 | -2.00% | 54,486 |
| Dec 17, 2025 | 267.96 | 267.96 | 257.95 | 259.52 | 253.71 | -1.14% | 112,828 |
| Dec 16, 2025 | 274.99 | 274.99 | 261.63 | 262.51 | 256.63 | -3.15% | 138,955 |
| Dec 15, 2025 | 258.05 | 279.50 | 258.01 | 271.06 | 264.99 | 5.53% | 366,661 |
| Dec 12, 2025 | 253.00 | 258.00 | 251.00 | 256.86 | 251.11 | 2.11% | 132,139 |
| Dec 11, 2025 | 253.89 | 253.89 | 250.00 | 251.56 | 245.93 | 0.10% | 48,507 |
| Dec 10, 2025 | 252.00 | 254.89 | 245.00 | 251.31 | 245.68 | 0.50% | 142,452 |
| Dec 9, 2025 | 252.90 | 253.90 | 246.55 | 250.06 | 244.46 | -0.02% | 75,566 |
| Dec 8, 2025 | 250.99 | 252.72 | 240.11 | 250.12 | 244.52 | 0.89% | 167,828 |
| Dec 5, 2025 | 257.89 | 257.89 | 247.30 | 247.92 | 242.37 | -0.21% | 25,310 |
| Dec 4, 2025 | 249.08 | 250.00 | 247.98 | 248.44 | 242.88 | -0.25% | 34,519 |