Imperial Limite historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	13.500	13.990	12.950	13.990	13.990	11,500
2022-05-30	14.000	14.000	14.000	14.000	14.000	175,000
2022-05-27	13.230	14.000	13.230	14.000	14.000	7,000
2022-05-26	14.300	14.300	14.300	14.300	14.300	6,000
2022-05-25	15.450	15.450	15.450	15.450	15.450	500
2022-05-23	14.990	14.990	14.990	14.990	14.990	500
2022-05-19	13.890	13.950	13.890	13.950	13.950	2,500
2022-05-18	15.010	15.010	15.010	15.010	15.010	500
2022-05-17	13.950	13.970	13.950	13.970	13.970	1,000
2022-05-16	13.820	13.820	13.820	13.820	13.820	30,000
2022-05-06	13.820	13.820	13.820	13.820	13.820	57,000
2022-04-26	15.390	15.390	13.430	13.820	13.820	10,000
2022-04-13	14.510	14.510	14.510	14.510	14.510	2,000
2022-04-11	14.510	14.510	14.500	14.510	14.510	7,500
2022-04-08	13.500	13.500	13.500	13.500	13.500	3,000
2022-04-05	13.500	13.500	13.500	13.500	13.500	1,000
2022-04-04	14.500	14.500	14.500	14.500	14.500	2,500
2022-04-01	14.600	14.600	14.500	14.500	14.500	22,500
2022-03-30	14.000	14.000	13.600	13.600	13.600	6,000
2022-03-29	15.400	15.400	14.500	14.500	14.500	1,500
2022-03-22	14.370	14.500	14.340	14.380	14.380	3,000
2022-03-17	15.000	15.500	15.000	15.500	15.500	2,500
2022-03-11	14.150	15.000	14.100	15.000	15.000	2,500
2022-03-10	14.500	14.970	13.850	14.850	14.850	7,000
2022-03-09	14.000	14.050	13.160	13.930	13.930	43,500
2022-03-08	14.500	14.500	14.070	14.220	14.220	3,000
2022-03-07	15.200	15.200	15.200	15.200	15.200	500
2022-03-04	16.850	16.850	14.850	15.700	15.700	9,000
2022-03-03	15.350	16.200	14.510	15.850	15.850	40,000
2022-03-02	16.010	16.010	15.320	15.580	15.580	22,000
2022-02-25	16.000	16.850	16.000	16.430	16.430	1,500
2022-02-23	16.030	16.900	15.900	16.650	16.650	24,000
2022-02-21	17.950	18.400	17.000	17.030	17.030	48,000
2022-02-17	18.000	18.000	18.000	18.000	18.000	500
2022-02-10	18.480	18.480	18.100	18.110	18.110	3,000
2022-02-09	17.530	17.920	17.500	17.910	17.910	14,500
2022-02-08	17.500	18.500	17.460	17.960	17.960	68,000
2022-02-07	19.160	19.160	18.870	18.870	18.870	19,000
2022-02-04	21.500	21.500	19.000	20.400	20.400	2,000
2022-01-31	20.750	20.750	19.500	20.000	20.000	9,500
2022-01-28	19.500	19.880	17.900	19.880	19.880	122,000
2022-01-27	18.500	18.950	18.500	18.500	18.500	10,000
2022-01-26	19.250	19.250	18.600	18.620	18.620	9,500
2022-01-25	18.550	19.980	18.550	19.210	19.210	4,500
2022-01-24	18.500	19.850	18.500	19.410	19.410	3,500
2022-01-21	19.000	19.000	19.000	19.000	19.000	1,000
2022-01-18	19.550	20.500	19.300	20.040	20.040	4,500
2022-01-17	19.990	20.350	19.450	20.320	20.320	5,000
2022-01-14	20.010	20.990	20.000	20.470	20.470	30,500
2022-01-13	20.600	20.600	20.400	20.480	20.480	5,000
2022-01-12	20.110	20.160	20.110	20.120	20.120	15,500
2022-01-11	20.250	21.740	19.500	21.740	21.740	19,500
2022-01-10	21.000	21.890	20.350	20.780	20.780	120,500
2022-01-07	21.990	21.990	21.990	21.990	21.990	500
2022-01-06	18.350	20.730	18.350	20.730	20.730	2,500
2022-01-05	20.300	20.950	19.700	19.820	19.820	25,500
2022-01-04	20.500	20.700	19.710	20.140	20.140	2,500
2022-01-03	20.640	20.680	20.640	20.680	20.680	1,000
2021-12-31	21.000	21.000	18.800	19.750	19.750	62,000
2021-12-30	20.220	20.220	20.220	20.220	20.220	10,000

← NewerPage 14 of 15 · 876 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.