Intermarket Sec. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 22.890 | 22.890 | 22.000 | 22.120 | 22.120 | 5,621 |
| 2024-08-12 | 21.610 | 23.000 | 21.610 | 23.000 | 23.000 | 1,114 |
| 2024-08-09 | 21.020 | 23.470 | 21.020 | 23.020 | 23.020 | 633 |
| 2024-08-08 | 21.510 | 23.000 | 21.500 | 22.960 | 22.960 | 8,204 |
| 2024-08-07 | 20.970 | 23.990 | 20.970 | 23.110 | 23.110 | 9,529 |
| 2024-08-06 | 22.050 | 25.000 | 22.050 | 23.230 | 23.230 | 11,864 |
| 2024-08-05 | 23.560 | 23.560 | 22.150 | 23.390 | 23.390 | 3,423 |
| 2024-08-02 | 23.720 | 27.900 | 23.700 | 24.390 | 24.390 | 100,143 |
| 2024-08-01 | 24.010 | 27.000 | 24.000 | 25.980 | 25.980 | 10,600 |
| 2024-07-31 | 23.510 | 25.750 | 23.510 | 25.680 | 25.680 | 2,401 |
| 2024-07-30 | 27.380 | 27.700 | 25.490 | 25.550 | 25.550 | 33,416 |
| 2024-07-29 | 28.950 | 28.950 | 24.790 | 26.100 | 26.100 | 5,256 |
| 2024-07-26 | 27.900 | 28.500 | 25.310 | 27.270 | 27.270 | 1,149 |
| 2024-07-25 | 28.940 | 28.940 | 26.760 | 28.070 | 28.070 | 1,364 |
| 2024-07-24 | 27.390 | 28.990 | 27.000 | 28.070 | 28.070 | 2,014 |
| 2024-07-23 | 28.000 | 28.000 | 27.000 | 27.400 | 27.400 | 500 |
| 2024-07-22 | 28.890 | 28.890 | 26.500 | 26.870 | 26.870 | 13,903 |
| 2024-07-19 | 29.600 | 29.700 | 28.900 | 28.900 | 28.900 | 26,713 |
| 2024-07-18 | 27.890 | 27.960 | 25.300 | 27.960 | 27.960 | 375,534 |
| 2024-07-15 | 25.510 | 26.800 | 25.500 | 25.530 | 25.530 | 14,108 |
| 2024-07-12 | 27.790 | 27.790 | 24.050 | 26.900 | 26.900 | 4,252 |
| 2024-07-11 | 27.390 | 27.390 | 25.050 | 26.500 | 26.500 | 106,871 |
| 2024-07-10 | 23.010 | 25.280 | 23.010 | 25.280 | 25.280 | 172,791 |
| 2024-07-09 | 24.840 | 25.000 | 23.000 | 23.090 | 23.090 | 53,120 |
| 2024-07-08 | 23.260 | 26.050 | 23.260 | 24.440 | 24.440 | 701 |
| 2024-07-05 | 25.000 | 26.050 | 23.510 | 23.790 | 23.790 | 8,175 |
| 2024-07-04 | 24.000 | 26.600 | 23.540 | 24.700 | 24.700 | 24,242 |
| 2024-07-03 | 26.890 | 27.000 | 23.140 | 24.870 | 24.870 | 512,537 |
| 2024-07-02 | 26.690 | 26.700 | 25.060 | 25.340 | 25.340 | 5,035 |
| 2024-07-01 | 25.890 | 25.890 | 24.400 | 24.830 | 24.830 | 1,876 |
| 2024-06-28 | 26.800 | 26.880 | 25.120 | 26.480 | 26.480 | 111 |
| 2024-06-27 | 26.010 | 26.980 | 26.000 | 26.480 | 26.480 | 254 |
| 2024-06-26 | 26.990 | 27.000 | 25.850 | 26.480 | 26.480 | 3,701 |
| 2024-06-25 | 26.010 | 26.890 | 24.500 | 26.260 | 26.260 | 11,022 |
| 2024-06-24 | 26.140 | 27.420 | 26.000 | 26.310 | 26.310 | 9,299 |
| 2024-06-21 | 28.750 | 28.800 | 27.000 | 27.700 | 27.700 | 5,160 |
| 2024-06-20 | 29.000 | 29.000 | 25.140 | 28.250 | 28.250 | 9,465 |
| 2024-06-14 | 27.010 | 28.700 | 25.750 | 27.430 | 27.430 | 40,772 |
| 2024-06-13 | 27.490 | 27.490 | 25.510 | 26.990 | 26.990 | 2,444 |
| 2024-06-12 | 25.990 | 27.430 | 24.310 | 25.640 | 25.640 | 10,776 |
| 2024-06-11 | 28.010 | 28.010 | 25.690 | 25.720 | 25.720 | 47,925 |
| 2024-06-10 | 28.550 | 29.980 | 27.100 | 28.080 | 28.080 | 23,496 |
| 2024-06-07 | 27.750 | 29.970 | 27.700 | 29.500 | 29.500 | 19,356 |
| 2024-06-06 | 28.000 | 30.350 | 27.500 | 27.860 | 27.860 | 103,117 |
| 2024-06-05 | 28.990 | 29.100 | 27.750 | 29.100 | 29.100 | 232,988 |
| 2024-06-04 | 26.000 | 27.230 | 24.250 | 26.940 | 26.940 | 280,726 |
| 2024-06-03 | 23.750 | 25.210 | 22.000 | 25.210 | 25.210 | 326,804 |
| 2024-05-31 | 23.000 | 24.240 | 22.100 | 23.340 | 23.340 | 190,143 |
| 2024-05-30 | 26.000 | 26.000 | 22.810 | 22.950 | 22.950 | 176,993 |
| 2024-05-29 | 23.500 | 25.860 | 23.020 | 24.790 | 24.790 | 441,805 |
| 2024-05-27 | 22.740 | 25.000 | 22.740 | 23.940 | 23.940 | 278,536 |
| 2024-05-24 | 27.930 | 28.000 | 24.100 | 24.110 | 24.110 | 262,000 |
| 2024-05-23 | 25.990 | 26.050 | 24.950 | 26.050 | 26.050 | 580,500 |
| 2024-05-22 | 23.990 | 24.230 | 23.490 | 24.230 | 24.230 | 176,000 |
| 2024-05-21 | 22.530 | 22.540 | 22.010 | 22.540 | 22.540 | 555,500 |
| 2024-05-20 | 20.250 | 20.970 | 18.260 | 20.970 | 20.970 | 546,500 |
| 2024-05-17 | 20.000 | 20.390 | 19.320 | 19.510 | 19.510 | 579,000 |
| 2024-05-16 | 18.520 | 18.970 | 18.500 | 18.970 | 18.970 | 176,000 |
| 2024-05-15 | 16.700 | 17.650 | 16.700 | 17.650 | 17.650 | 374,500 |
| 2024-05-14 | 16.150 | 16.500 | 16.150 | 16.420 | 16.420 | 24,500 |
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.