IGIBL · INV. BANKS / INV. COS. / SECURITIES COS.
IGIBL share price history IGI Investment Bank Limited
IGI Investment Bank Limited (IGIBL) has 329 daily sessions on file, from 15 Sep 2016 to 17 Jan 2018. The last close was Rs 3.22. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 1.72
- Last session
- 17 Jan 2018close Rs 3.22
- Sessions on file
- 32917 months
- Highest close
- Rs 3.8315 May 2017
- Lowest close
- Rs 1.7215 Sep 2016
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 17 Jan 2018.
Month-end closes
IGIBL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jan 2018 | 3.22 | 3.22 | 2.95 | 15,350,000 | 13 |
| Dec 2017 | 2.96 | 3.05 | 2.35 | 2,128,000 | 18 |
| Nov 2017 | 2.60 | 3.04 | 2.50 | 1,254,500 | 18 |
| Oct 2017 | 2.75 | 2.98 | 2.15 | 1,090,000 | 22 |
| Sep 2017 | 2.81 | 3.10 | 2.77 | 1,026,000 | 18 |
| Aug 2017 | 2.90 | 3.32 | 2.86 | 2,044,500 | 22 |
| Jul 2017 | 3.23 | 3.29 | 2.87 | 1,208,000 | 21 |
| Jun 2017 | 3.02 | 3.44 | 2.94 | 3,667,000 | 17 |
| May 2017 | 3.50 | 3.83 | 3.50 | 9,841,500 | 22 |
| Apr 2017 | 3.70 | 3.72 | 3.25 | 11,271,000 | 20 |
| Mar 2017 | 3.26 | 3.38 | 3.16 | 9,562,000 | 22 |
| Feb 2017 | 3.13 | 3.67 | 3.01 | 27,352,000 | 20 |
| Jan 2017 | 3.48 | 3.65 | 2.96 | 57,578,500 | 22 |
| Dec 2016 | 3.26 | 3.26 | 2.48 | 50,934,000 | 21 |
| Nov 2016 | 2.81 | 2.81 | 2.25 | 74,096,000 | 22 |
| Oct 2016 | 2.08 | 2.60 | 2.00 | 27,431,000 | 19 |
| Sep 2016 | 2.75 | 3.14 | 1.72 | 126,790,000 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 17 Jan 2018.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 17 Jan 2018 | 3.22 | +4.21% | 1,481,500 |
| 16 Jan 2018 | 3.09 | +0.98% | 1,028,500 |
| 15 Jan 2018 | 3.06 | -2.55% | 1,052,500 |
| 12 Jan 2018 | 3.14 | -1.88% | 626,000 |
| 11 Jan 2018 | 3.20 | +3.23% | 892,000 |
| 10 Jan 2018 | 3.10 | -0.96% | 1,855,000 |
| 9 Jan 2018 | 3.13 | +0.32% | 4,442,500 |
| 8 Jan 2018 | 3.12 | +0.32% | 97,000 |
| 5 Jan 2018 | 3.11 | +3.32% | 1,858,500 |
| 4 Jan 2018 | 3.01 | +2.03% | 1,001,500 |
| 3 Jan 2018 | 2.95 | -3.28% | 630,500 |
| 2 Jan 2018 | 3.05 | +1.67% | 302,000 |
| 1 Jan 2018 | 3.00 | +1.35% | 82,500 |
| 29 Dec 2017 | 2.96 | -2.95% | 78,000 |
| 28 Dec 2017 | 3.05 | +13.38% | 989,500 |
| 27 Dec 2017 | 2.69 | 0.00% | 119,000 |
| 26 Dec 2017 | 2.69 | +1.13% | 3,500 |
| 22 Dec 2017 | 2.66 | -3.97% | 146,000 |
| 21 Dec 2017 | 2.77 | +6.95% | 35,500 |
| 20 Dec 2017 | 2.59 | -1.15% | 199,500 |
| 19 Dec 2017 | 2.62 | -7.75% | 154,500 |
| 18 Dec 2017 | 2.84 | +5.97% | 237,000 |
| 15 Dec 2017 | 2.68 | 0.00% | 9,000 |
| 14 Dec 2017 | 2.68 | +8.06% | 1,500 |
| 13 Dec 2017 | 2.48 | +5.53% | 33,500 |
| 12 Dec 2017 | 2.35 | -4.08% | 64,000 |
| 11 Dec 2017 | 2.45 | -2.00% | 4,000 |
| 8 Dec 2017 | 2.50 | +4.17% | 3,500 |
| 7 Dec 2017 | 2.40 | -16.96% | 22,000 |
| 5 Dec 2017 | 2.89 | +14.23% | 500 |
| 4 Dec 2017 | 2.53 | -2.69% | 27,500 |
| 30 Nov 2017 | 2.60 | -2.26% | 73,000 |
| 29 Nov 2017 | 2.66 | +6.40% | 8,500 |
| 28 Nov 2017 | 2.50 | -14.97% | 103,000 |
| 27 Nov 2017 | 2.94 | +5.00% | 28,000 |
| 24 Nov 2017 | 2.80 | -2.78% | 1,500 |
| 23 Nov 2017 | 2.88 | -3.68% | 45,000 |
| 22 Nov 2017 | 2.99 | +3.10% | 1,000 |
| 21 Nov 2017 | 2.90 | -4.61% | 74,000 |
| 17 Nov 2017 | 3.04 | +16.92% | 573,500 |
| 16 Nov 2017 | 2.60 | 0.00% | 80,500 |
| 15 Nov 2017 | 2.60 | -3.70% | 10,000 |
| 14 Nov 2017 | 2.70 | 0.00% | 33,000 |
| 13 Nov 2017 | 2.70 | +3.05% | 10,000 |
| 9 Nov 2017 | 2.62 | +0.38% | 112,000 |
| 7 Nov 2017 | 2.61 | +0.38% | 7,500 |
| 3 Nov 2017 | 2.60 | -5.80% | 6,500 |
| 2 Nov 2017 | 2.76 | +3.76% | 82,000 |
| 1 Nov 2017 | 2.66 | -3.27% | 5,500 |
| 31 Oct 2017 | 2.75 | -1.08% | 616,500 |
| 30 Oct 2017 | 2.78 | +6.51% | 40,000 |
| 27 Oct 2017 | 2.61 | -5.78% | 66,500 |
| 26 Oct 2017 | 2.77 | -0.72% | 28,500 |
| 25 Oct 2017 | 2.79 | +11.60% | 1,000 |
| 24 Oct 2017 | 2.50 | -1.96% | 13,500 |
| 23 Oct 2017 | 2.55 | -6.93% | 1,000 |
| 20 Oct 2017 | 2.74 | +5.38% | 37,500 |
| 19 Oct 2017 | 2.60 | +1.17% | 25,000 |
| 18 Oct 2017 | 2.57 | -4.46% | 25,500 |
| 17 Oct 2017 | 2.69 | +1.51% | 5,000 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 17 Jan 2018.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 329 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on IGIBL
- IGIBL share price and overview
- Inv. Banks / Inv. Cos. / Securities Cos. sector
- IML history · Imperial Limited
- IMS history · Intermarket Securities Limited
- ENGROH history · Engro Holdings Limited
- PIAHCLA history · PIA Holding Company Limited
- DAWH history · Dawood Hercules Corporation Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .