Skip to main content
Ismail Industries Limited (PSX:ISIL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
1,980.00
+31.98 (1.64%)
At close: Dec 5, 2025

Ismail Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,070.012,172.012,070.012,158.502,158.500.44%13
Sep 30, 20252,140.002,159.892,140.002,149.072,149.07-0.77%221
Sep 29, 20252,175.002,177.992,132.252,165.762,160.761.16%307
Sep 26, 20252,130.032,159.982,130.002,141.022,136.080.97%58
Sep 25, 20252,174.002,174.002,101.002,120.382,115.48-2.68%30
Sep 24, 20252,142.012,179.002,141.692,178.792,173.761.86%622
Sep 23, 20252,140.002,140.002,133.002,139.032,134.09-1.56%30
Sep 22, 20252,189.972,189.972,025.002,173.002,167.98-0.77%84
Sep 19, 20252,190.002,192.412,133.002,189.972,184.910.17%290
Sep 18, 20252,189.002,189.002,184.002,186.172,181.121.63%12
Sep 17, 20252,126.002,200.002,120.002,151.042,146.07-1.22%402
Sep 16, 20252,199.992,199.992,101.002,177.602,172.571.63%71
Sep 15, 20252,189.002,190.002,118.202,142.632,137.68-1.55%27
Sep 12, 20252,102.002,179.002,102.002,176.332,171.310.34%31
Sep 11, 20252,115.002,180.002,111.122,168.952,163.943.53%165
Sep 10, 20252,185.972,185.972,184.502,094.942,090.10-6
Sep 9, 20252,195.002,195.002,088.002,094.942,090.10-4.33%38
Sep 8, 20252,115.012,189.982,115.002,189.742,184.681.35%122
Sep 5, 20252,210.002,210.002,060.602,160.472,155.482.15%35
Sep 4, 20252,030.002,141.992,030.002,114.932,110.05-0.75%56
Sep 3, 20252,146.992,150.002,131.002,131.002,126.081.02%136
Sep 2, 20252,100.002,151.512,100.002,109.502,104.63-0.51%16
Sep 1, 20252,120.002,123.002,120.002,120.212,115.320.96%125
Aug 29, 20252,177.002,177.002,090.002,100.002,095.15-2.90%116
Aug 28, 20252,150.102,179.902,150.102,162.662,157.67-1.10%17
Aug 27, 20252,189.892,189.902,125.002,186.802,181.750.49%32
Aug 26, 20252,000.012,178.992,000.012,176.142,171.120.06%82
Aug 25, 20252,174.882,174.892,174.882,174.882,169.86-0.16%86
Aug 22, 20252,135.002,136.002,121.002,178.302,173.27-11
Aug 21, 20252,184.982,184.982,155.562,178.302,173.27-0.33%44
Aug 20, 20252,150.252,188.002,150.252,185.622,180.57-0.06%116
Aug 19, 20252,153.612,188.902,153.612,187.002,181.951.55%28
Aug 18, 20252,160.002,219.002,151.002,153.612,148.64-0.46%276
Aug 15, 20252,150.002,194.982,150.002,163.502,158.51-0.61%57
Aug 13, 20252,200.002,200.002,175.002,176.782,171.750.08%87
Aug 12, 20252,077.002,175.002,077.002,175.002,169.980.28%48
Aug 11, 20252,179.802,179.802,079.002,169.002,163.99-0.16%41
Aug 8, 20252,110.102,217.901,990.002,172.382,167.363.35%12
Aug 7, 20252,070.002,146.002,070.002,101.992,097.14-1.36%46
Aug 6, 20252,100.022,149.102,100.022,130.992,126.07-2.25%126
Aug 5, 20252,198.992,199.002,124.012,180.032,175.001.18%62
Aug 4, 20252,160.002,160.002,151.012,154.702,149.73-0.21%44
Aug 1, 20252,157.212,160.002,157.202,159.242,154.260.17%94
Jul 31, 20252,178.892,178.892,155.552,155.552,150.571.44%63
Jul 30, 20251,952.112,165.001,952.112,125.002,120.09-0.43%171
Jul 29, 20252,110.002,145.592,086.002,134.282,129.351.16%53
Jul 28, 20252,199.902,199.902,050.002,109.842,104.97-2.15%484
Jul 25, 20252,099.992,200.002,005.002,156.122,151.142.67%261
Jul 24, 20252,060.002,100.002,060.002,100.002,095.151.55%409
Jul 23, 20252,067.992,068.002,067.992,067.992,063.22-0.02%14
Jul 22, 20251,950.002,107.941,950.002,068.492,063.71-11
Jul 21, 20252,070.002,070.002,070.002,068.492,063.71-10
Jul 18, 20252,059.902,120.002,059.902,068.492,063.710.41%26
Jul 17, 20252,099.002,121.001,990.002,060.042,055.282.33%374
Jul 16, 20251,960.022,067.981,960.022,013.152,008.50-3.25%67