Skip to main content
Ismail Industries Limited (PSX:ISIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,800.00
-1.22 (-0.07%)
At close: Mar 6, 2026

Ismail Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,900.001,900.001,800.001,801.221,801.22-3.93%253
Mar 4, 20261,920.001,920.001,826.001,874.931,874.933.37%38
Mar 3, 20261,899.001,899.991,800.001,813.751,813.75-4.54%103
Mar 2, 20261,900.001,900.001,725.011,900.001,900.00-9
Feb 27, 20261,917.001,920.011,900.001,900.001,900.00-0.73%378
Feb 26, 20261,980.001,980.001,913.001,913.971,913.97-9
Feb 25, 20261,980.001,980.001,913.951,913.971,913.97-26
Feb 24, 20261,920.001,929.001,910.001,913.951,913.95-1.72%33
Feb 23, 20261,956.001,970.001,931.001,947.431,947.43-0.37%32
Feb 20, 20261,983.991,984.001,952.001,954.641,954.640.24%21
Feb 19, 20261,950.011,950.011,950.011,950.011,950.01-1
Feb 17, 20261,999.002,000.001,999.001,950.011,950.01-12
Feb 16, 20261,977.001,977.001,950.011,950.011,950.01-1.38%69
Feb 13, 20261,943.021,997.001,943.011,977.321,977.32-11
Feb 11, 20262,171.002,171.001,971.001,977.321,977.320.15%28
Feb 10, 20261,972.002,005.001,971.101,974.421,974.420.22%13
Feb 9, 20261,971.101,971.121,970.001,970.141,970.140.88%37
Feb 6, 20261,999.901,999.901,910.001,952.921,952.92-2.34%116
Feb 4, 20261,999.801,999.801,962.101,999.731,999.731.56%22
Feb 3, 20261,994.991,999.001,994.971,969.001,969.00-12
Feb 2, 20261,966.001,969.001,966.001,969.001,969.00-0.01%28
Jan 29, 20262,000.002,000.001,960.011,969.231,969.23-1.42%14
Jan 27, 20261,976.001,999.991,975.001,997.641,997.64-0.85%81
Jan 26, 20261,927.302,019.001,927.302,014.862,014.861.08%128
Jan 23, 20261,994.002,020.401,920.011,993.331,993.33-1.05%28
Jan 21, 20261,862.022,039.001,862.022,014.452,014.45-0.28%54
Jan 20, 20262,039.802,039.802,017.002,020.042,020.040.20%44
Jan 19, 20262,020.002,043.992,015.002,016.002,016.000.11%50
Jan 16, 20262,034.002,034.001,975.202,013.852,013.851.21%53
Jan 15, 20262,034.902,034.901,931.001,989.741,989.740.41%29
Jan 14, 20261,905.041,997.901,905.011,981.601,981.60-1.14%141
Jan 13, 20262,083.002,083.001,831.002,004.352,004.35-1.34%170
Jan 12, 20262,003.032,064.992,003.032,031.662,031.660.48%38
Jan 9, 20262,005.202,050.002,005.202,021.922,021.92-0.40%24
Jan 8, 20262,029.002,059.992,029.002,029.972,029.970.05%139
Jan 7, 20262,027.002,069.002,027.002,028.962,028.960.20%44
Jan 6, 20262,027.012,075.001,980.102,025.002,025.00-0.08%118
Jan 5, 20262,014.002,049.901,926.002,026.622,026.62-2.21%134
Jan 2, 20262,000.002,085.002,000.002,072.402,072.401.11%80
Jan 1, 20261,980.032,049.991,980.002,049.602,049.602.04%185
Dec 31, 20252,162.542,162.542,005.002,008.702,008.700.32%196
Dec 30, 20252,000.252,139.002,000.002,002.352,002.35-4.65%823
Dec 29, 20252,049.012,115.001,902.002,100.002,100.005.81%7,981
Dec 26, 20251,906.002,000.001,881.001,984.691,984.693.27%1,085
Dec 23, 20251,922.001,990.001,888.001,921.931,921.93-0.41%57
Dec 22, 20251,926.001,982.001,926.001,929.751,929.75-0.04%24
Dec 19, 20251,930.021,933.011,925.001,930.601,930.60-0.23%528
Dec 17, 20251,930.001,979.931,930.001,935.101,935.10-2.46%85
Dec 16, 20251,936.001,983.831,936.001,983.831,983.83-0.01%22
Dec 15, 20251,975.001,984.901,941.001,983.991,983.990.46%129
Dec 12, 20251,975.001,975.001,975.001,975.001,975.000.29%250
Dec 11, 20251,969.001,969.001,969.001,969.201,969.20-10
Dec 10, 20251,966.001,989.001,966.001,969.201,969.200.01%31
Dec 9, 20251,925.001,998.001,910.001,969.001,969.00-0.56%208
Dec 8, 20251,915.001,995.001,915.001,980.001,980.00-3
Dec 5, 20251,982.501,982.501,979.991,980.001,980.001.64%28
Dec 4, 20251,979.001,979.001,942.001,948.021,948.02-1.40%19
Dec 3, 20251,975.001,982.901,974.991,975.701,975.70-0.29%268
Dec 2, 20251,999.001,999.001,941.121,981.431,981.432.06%25
Dec 1, 20251,941.201,959.991,941.201,941.381,941.38-9
Nov 28, 20252,020.002,020.001,941.301,941.381,941.380.07%229
Nov 27, 20251,948.001,948.001,941.601,940.101,940.10-9
Nov 25, 20251,941.101,959.991,940.001,940.101,940.10-0.57%1,712
Nov 24, 20251,952.001,952.001,942.001,951.291,951.29-4
Nov 21, 20251,945.001,982.601,941.001,951.291,951.29-2.36%64
Nov 20, 20251,960.001,998.801,960.001,998.551,998.552.48%29
Nov 19, 20251,945.001,989.901,945.001,950.181,950.18-2.84%71
Nov 18, 20252,020.002,020.001,975.152,007.262,007.261.63%42
Nov 17, 20251,999.001,999.001,937.001,975.151,975.15-3.34%25
Nov 14, 20252,049.992,050.001,782.002,043.312,043.313.20%555
Nov 13, 20251,958.401,980.001,958.401,980.001,980.001.10%54
Nov 12, 20251,998.001,998.001,920.001,958.501,958.50-0.08%76
Nov 11, 20252,000.002,000.001,935.001,960.001,960.00-5
Nov 10, 20251,999.001,999.001,997.901,960.001,960.00-10
Nov 7, 20251,999.001,999.001,988.991,960.001,960.00-11
Nov 6, 20251,920.001,960.001,920.001,960.001,960.000.26%59
Nov 5, 20251,999.991,999.991,900.101,955.001,955.00-2.25%106
Nov 4, 20251,941.002,000.001,941.001,999.981,999.981.81%110
Nov 3, 20251,965.001,999.901,965.001,964.391,964.39-12
Oct 31, 20251,999.901,999.991,951.001,964.391,964.390.86%71
Oct 29, 20252,120.902,120.901,935.001,947.611,947.61-2.62%15
Oct 28, 20251,941.002,000.001,941.002,000.002,000.00-4.33%139
Oct 27, 20252,096.002,096.002,089.002,090.542,090.544.53%53
Oct 24, 20252,179.002,202.001,910.002,000.022,000.02-0.34%810
Oct 23, 20252,009.002,010.001,970.332,006.832,006.831.94%18
Oct 22, 20252,009.002,084.001,958.001,968.561,968.56-2.06%70
Oct 21, 20252,006.002,086.502,005.002,010.002,010.000.49%460
Oct 20, 20252,098.002,173.902,000.002,000.132,000.13-4.76%335
Oct 17, 20252,000.002,150.001,912.052,100.002,100.004.79%792
Oct 16, 20252,005.012,094.002,000.002,004.032,004.03-4.57%828
Oct 15, 20252,043.972,139.492,000.012,100.012,100.01-1.55%31
Oct 14, 20251,902.002,150.001,902.002,133.172,133.176.66%64
Oct 13, 20252,025.002,025.002,000.002,000.002,000.00-0.99%201
Oct 10, 20252,035.502,135.302,020.002,020.002,020.00-1.04%173
Oct 9, 20252,179.002,179.002,020.032,041.142,041.140.40%729
Oct 8, 20252,080.202,174.002,033.002,033.002,033.00-2.01%596
Oct 7, 20252,079.002,177.002,034.342,074.682,074.68-2.84%397
Oct 6, 20252,178.992,178.992,024.242,135.382,135.38-2.01%29
Oct 3, 20252,057.002,199.992,057.002,179.152,179.15-0.27%114
Oct 2, 20252,206.002,370.002,184.992,185.082,185.081.23%198