IGI Life Insurance Limited (PSX:IGIL)
Pakistan
· Delayed Price · Currency is PKR 19.57
-0.93 (-4.54%)
At close: Dec 5, 2025
IGI Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.50 | 20.50 | 19.56 | 19.57 | 19.57 | -4.54% | 1,692 |
| Dec 4, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 2.50% | 1,006 |
| Dec 3, 2025 | 20.13 | 20.13 | 20.00 | 20.00 | 20.00 | -2.44% | 812 |
| Dec 2, 2025 | 20.49 | 20.49 | 20.49 | 20.50 | 20.50 | - | 190 |
| Dec 1, 2025 | 20.74 | 20.74 | 20.02 | 20.50 | 20.50 | -0.49% | 2,501 |
| Nov 28, 2025 | 20.45 | 20.60 | 19.72 | 20.60 | 20.60 | 2.95% | 2,849 |
| Nov 27, 2025 | 20.50 | 20.68 | 19.95 | 20.01 | 20.01 | -3.33% | 2,277 |
| Nov 26, 2025 | 20.29 | 20.75 | 19.05 | 20.70 | 20.70 | 1.02% | 20,679 |
| Nov 25, 2025 | 22.64 | 23.00 | 20.17 | 20.49 | 20.49 | -8.57% | 99,884 |
| Nov 24, 2025 | 20.20 | 22.65 | 20.00 | 22.41 | 22.41 | 8.84% | 204,314 |
| Nov 21, 2025 | 20.01 | 20.59 | 20.01 | 20.59 | 20.59 | -1.44% | 1,123 |
| Nov 20, 2025 | 20.35 | 21.00 | 20.35 | 20.89 | 20.89 | 2.65% | 20,787 |
| Nov 19, 2025 | 20.40 | 20.40 | 19.50 | 20.35 | 20.35 | - | 11,034 |
| Nov 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.34% | 5,100 |
| Nov 14, 2025 | 19.90 | 20.40 | 19.90 | 20.08 | 20.08 | 0.90% | 950 |
| Nov 13, 2025 | 19.51 | 19.91 | 19.40 | 19.90 | 19.90 | 1.27% | 4,674 |
| Nov 12, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.56% | 1,308 |
| Nov 10, 2025 | 19.80 | 19.80 | 19.75 | 19.76 | 19.76 | 0.30% | 2,373 |
| Nov 7, 2025 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -3.81% | 1,295 |
| Nov 5, 2025 | 20.48 | 20.49 | 20.48 | 20.48 | 20.48 | 3.75% | 500 |
| Nov 4, 2025 | 19.89 | 20.48 | 19.55 | 19.74 | 19.74 | -0.75% | 3,025 |
| Nov 3, 2025 | 19.45 | 19.90 | 19.40 | 19.89 | 19.89 | 3.27% | 7,898 |
| Oct 31, 2025 | 20.00 | 20.35 | 19.35 | 19.26 | 19.26 | - | 2,020 |
| Oct 30, 2025 | 19.30 | 20.00 | 19.26 | 19.26 | 19.26 | -3.70% | 2,001 |
| Oct 29, 2025 | 19.80 | 20.20 | 19.50 | 20.00 | 20.00 | - | 8,461 |
| Oct 28, 2025 | 19.83 | 20.75 | 19.83 | 20.00 | 20.00 | 1.01% | 13,350 |
| Oct 27, 2025 | 20.30 | 20.30 | 20.30 | 19.80 | 19.80 | - | 1 |
| Oct 24, 2025 | 20.75 | 20.75 | 19.75 | 19.80 | 19.80 | -0.65% | 16,418 |
| Oct 23, 2025 | 20.00 | 20.00 | 20.00 | 19.93 | 19.93 | - | 294 |
| Oct 22, 2025 | 20.00 | 20.00 | 19.85 | 19.93 | 19.93 | -0.40% | 1,044 |
| Oct 21, 2025 | 19.80 | 20.02 | 19.80 | 20.01 | 20.01 | -0.60% | 3,650 |
| Oct 20, 2025 | 19.90 | 20.58 | 19.90 | 20.13 | 20.13 | 1.05% | 752 |
| Oct 17, 2025 | 20.60 | 20.60 | 19.83 | 19.92 | 19.92 | -0.55% | 4,005 |
| Oct 16, 2025 | 20.00 | 20.05 | 20.00 | 20.03 | 20.03 | -0.40% | 13,220 |
| Oct 15, 2025 | 19.62 | 20.75 | 19.61 | 20.11 | 20.11 | 0.50% | 4,971 |
| Oct 14, 2025 | 20.49 | 20.50 | 19.63 | 20.01 | 20.01 | 2.35% | 3,475 |
| Oct 13, 2025 | 20.36 | 20.80 | 19.50 | 19.55 | 19.55 | -6.86% | 11,911 |
| Oct 10, 2025 | 20.50 | 21.25 | 20.01 | 20.99 | 20.99 | -0.14% | 8,902 |
| Oct 9, 2025 | 20.36 | 21.09 | 20.30 | 21.02 | 21.02 | 3.50% | 3,679 |
| Oct 8, 2025 | 20.69 | 21.49 | 20.03 | 20.31 | 20.31 | 1.20% | 11,245 |
| Oct 7, 2025 | 20.27 | 20.27 | 20.00 | 20.07 | 20.07 | -4.38% | 21,516 |
| Oct 6, 2025 | 21.50 | 21.95 | 19.75 | 20.99 | 20.99 | -2.82% | 40,095 |
| Oct 3, 2025 | 21.00 | 23.10 | 21.00 | 21.60 | 21.60 | 2.86% | 128,688 |
| Oct 2, 2025 | 20.00 | 21.30 | 20.00 | 21.00 | 21.00 | 5.00% | 27,242 |
| Oct 1, 2025 | 20.60 | 20.60 | 20.60 | 20.00 | 20.00 | - | 2 |
| Sep 30, 2025 | 20.10 | 20.50 | 20.05 | 20.00 | 20.00 | - | 420 |
| Sep 29, 2025 | 19.86 | 20.74 | 19.86 | 20.00 | 20.00 | -0.60% | 3,001 |
| Sep 26, 2025 | 20.20 | 20.50 | 20.00 | 20.12 | 20.12 | 0.55% | 4,650 |
| Sep 25, 2025 | 20.70 | 20.70 | 19.70 | 20.01 | 20.01 | -1.19% | 14,335 |
| Sep 24, 2025 | 20.15 | 20.64 | 20.10 | 20.25 | 20.25 | 0.50% | 6,800 |
| Sep 23, 2025 | 20.73 | 20.73 | 20.05 | 20.15 | 20.15 | -1.66% | 24,200 |
| Sep 22, 2025 | 20.25 | 20.55 | 20.02 | 20.49 | 20.49 | 1.94% | 45,178 |
| Sep 19, 2025 | 20.54 | 20.54 | 20.00 | 20.10 | 20.10 | 0.20% | 5,415 |
| Sep 18, 2025 | 20.00 | 20.55 | 20.00 | 20.06 | 20.06 | 0.30% | 6,983 |
| Sep 17, 2025 | 20.00 | 20.01 | 20.00 | 20.00 | 20.00 | -0.50% | 3,702 |
| Sep 16, 2025 | 20.60 | 20.60 | 20.10 | 20.10 | 20.10 | 1.46% | 22,275 |
| Sep 15, 2025 | 19.81 | 20.49 | 19.59 | 19.81 | 19.81 | -3.37% | 4,226 |
| Sep 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 999 |
| Sep 11, 2025 | 20.55 | 20.74 | 20.09 | 20.50 | 20.50 | 1.89% | 10,206 |
| Sep 10, 2025 | 21.47 | 21.47 | 20.00 | 20.12 | 20.12 | -4.19% | 29,182 |
| Sep 9, 2025 | 21.00 | 21.00 | 20.51 | 21.00 | 21.00 | 1.94% | 16,200 |
| Sep 8, 2025 | 20.75 | 21.00 | 20.50 | 20.60 | 20.60 | -1.90% | 11,410 |
| Sep 5, 2025 | 21.98 | 21.98 | 20.91 | 21.00 | 21.00 | -0.71% | 12,772 |
| Sep 4, 2025 | 21.00 | 21.15 | 20.81 | 21.15 | 21.15 | 0.24% | 14,673 |
| Sep 3, 2025 | 21.01 | 21.71 | 21.00 | 21.10 | 21.10 | 0.24% | 12,791 |
| Sep 2, 2025 | 21.80 | 21.84 | 21.05 | 21.05 | 21.05 | 0.10% | 2,000 |
| Sep 1, 2025 | 21.05 | 21.14 | 21.01 | 21.03 | 21.03 | -0.38% | 2,332 |
| Aug 29, 2025 | 21.00 | 22.50 | 21.00 | 21.11 | 21.11 | 2.98% | 24,855 |
| Aug 28, 2025 | 20.50 | 20.94 | 20.50 | 20.50 | 20.50 | 0.34% | 1,501 |
| Aug 27, 2025 | 20.55 | 21.25 | 20.10 | 20.43 | 20.43 | -2.16% | 13,032 |
| Aug 26, 2025 | 22.00 | 22.65 | 20.25 | 20.88 | 20.88 | -7.20% | 94,167 |
| Aug 25, 2025 | 21.55 | 23.50 | 20.30 | 22.50 | 22.50 | 0.18% | 6,011 |
| Aug 22, 2025 | 22.01 | 24.90 | 22.00 | 22.46 | 22.46 | -1.01% | 49,374 |
| Aug 21, 2025 | 21.95 | 24.18 | 21.95 | 22.69 | 22.69 | 3.23% | 25,908 |
| Aug 20, 2025 | 22.27 | 22.27 | 20.40 | 21.98 | 21.98 | 8.22% | 21,593 |
| Aug 19, 2025 | 20.50 | 21.44 | 20.25 | 20.31 | 20.31 | -1.12% | 16,010 |
| Aug 18, 2025 | 21.00 | 21.50 | 20.50 | 20.54 | 20.54 | -2.28% | 14,115 |
| Aug 15, 2025 | 20.90 | 21.80 | 20.40 | 21.02 | 21.02 | -4.45% | 10,711 |
| Aug 13, 2025 | 22.45 | 22.45 | 21.50 | 22.00 | 22.00 | -2.27% | 2,395 |
| Aug 12, 2025 | 23.39 | 23.39 | 23.39 | 22.51 | 22.51 | - | 504 |
| Aug 11, 2025 | 22.95 | 23.69 | 22.95 | 22.51 | 22.51 | - | 176 |
| Aug 8, 2025 | 22.51 | 22.51 | 22.50 | 22.51 | 22.51 | - | 402 |
| Aug 7, 2025 | 21.71 | 23.00 | 21.71 | 22.51 | 22.51 | -0.92% | 1,476 |
| Aug 6, 2025 | 23.25 | 23.25 | 22.10 | 22.72 | 22.72 | 5.43% | 9,363 |
| Aug 5, 2025 | 22.65 | 22.65 | 21.55 | 21.55 | 21.55 | -4.01% | 14,003 |
| Aug 4, 2025 | 21.75 | 22.50 | 21.70 | 22.45 | 22.45 | 2.09% | 1,671 |
| Aug 1, 2025 | 22.50 | 22.50 | 21.45 | 21.99 | 21.99 | 3.14% | 5,752 |
| Jul 31, 2025 | 22.25 | 22.30 | 21.25 | 21.32 | 21.32 | 1.09% | 11,070 |
| Jul 30, 2025 | 21.31 | 21.79 | 21.06 | 21.09 | 21.09 | -1.91% | 15,041 |
| Jul 29, 2025 | 23.00 | 23.00 | 21.50 | 21.50 | 21.50 | -2.54% | 30,995 |
| Jul 28, 2025 | 23.23 | 24.48 | 22.00 | 22.06 | 22.06 | -7.74% | 98,617 |
| Jul 25, 2025 | 26.49 | 26.62 | 21.80 | 23.91 | 23.91 | -1.20% | 190,214 |
| Jul 24, 2025 | 24.20 | 24.20 | 24.19 | 24.20 | 24.20 | 10.00% | 119,787 |
| Jul 23, 2025 | 22.20 | 22.20 | 21.00 | 22.00 | 22.00 | 0.18% | 8,642 |
| Jul 22, 2025 | 19.00 | 22.89 | 19.00 | 21.96 | 21.96 | 4.03% | 19,601 |
| Jul 21, 2025 | 21.80 | 22.00 | 19.90 | 21.11 | 21.11 | 3.89% | 14,815 |
| Jul 18, 2025 | 19.60 | 21.40 | 19.60 | 20.32 | 20.32 | -6.70% | 2,406 |
| Jul 17, 2025 | 21.95 | 21.95 | 20.26 | 21.78 | 21.78 | 4.46% | 817 |
| Jul 16, 2025 | 20.10 | 21.00 | 20.10 | 20.85 | 20.85 | -3.02% | 3,102 |
| Jul 15, 2025 | 22.49 | 22.49 | 21.15 | 21.50 | 21.50 | - | 14,101 |