Intermarket Sec. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 15.550 | 17.300 | 15.510 | 15.570 | 15.570 | 27,000 |
| 2024-05-10 | 16.690 | 16.740 | 15.450 | 16.690 | 16.690 | 5,000 |
| 2024-05-08 | 15.500 | 16.690 | 15.500 | 16.690 | 16.690 | 1,500 |
| 2024-05-06 | 17.000 | 17.000 | 16.010 | 16.750 | 16.750 | 3,500 |
| 2024-05-03 | 16.940 | 17.000 | 16.940 | 17.000 | 17.000 | 3,500 |
| 2024-04-29 | 16.500 | 16.790 | 15.300 | 16.500 | 16.500 | 2,500 |
| 2024-04-26 | 16.250 | 16.750 | 16.250 | 16.500 | 16.500 | 5,000 |
| 2024-04-25 | 15.350 | 16.250 | 15.350 | 16.250 | 16.250 | 2,500 |
| 2024-04-24 | 17.290 | 17.290 | 16.010 | 16.110 | 16.110 | 23,500 |
| 2024-04-23 | 16.010 | 17.230 | 15.900 | 16.600 | 16.600 | 122,000 |
| 2024-04-22 | 16.200 | 16.510 | 15.950 | 16.030 | 16.030 | 22,000 |
| 2024-04-19 | 16.900 | 17.680 | 16.250 | 17.240 | 17.240 | 14,500 |
| 2024-04-18 | 17.990 | 18.450 | 16.560 | 16.950 | 16.950 | 102,500 |
| 2024-04-17 | 16.510 | 17.960 | 16.500 | 17.900 | 17.900 | 168,500 |
| 2024-04-16 | 15.570 | 16.750 | 15.570 | 16.710 | 16.710 | 76,000 |
| 2024-04-15 | 16.600 | 16.600 | 16.000 | 16.000 | 16.000 | 36,000 |
| 2024-04-09 | 16.490 | 16.500 | 16.010 | 16.150 | 16.150 | 77,000 |
| 2024-04-08 | 16.180 | 16.180 | 14.510 | 16.170 | 16.170 | 218,500 |
| 2024-04-04 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 10,500 |
| 2024-04-03 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 11,500 |
| 2024-04-02 | 12.990 | 13.000 | 12.500 | 13.000 | 13.000 | 26,000 |
| 2024-04-01 | 11.480 | 12.010 | 11.480 | 12.000 | 12.000 | 126,500 |
| 2024-03-27 | 11.000 | 11.010 | 11.000 | 11.010 | 11.010 | 10,500 |
| 2024-03-26 | 10.750 | 11.190 | 10.750 | 11.010 | 11.010 | 5,000 |
| 2024-03-25 | 11.020 | 11.490 | 11.000 | 11.000 | 11.000 | 78,500 |
| 2024-03-22 | 11.520 | 11.990 | 11.150 | 11.990 | 11.990 | 50,000 |
| 2024-03-21 | 11.520 | 12.500 | 11.520 | 12.000 | 12.000 | 226,500 |
| 2024-03-14 | 11.510 | 12.490 | 11.510 | 12.380 | 12.380 | 5,000 |
| 2024-03-12 | 12.000 | 12.490 | 12.000 | 12.490 | 12.490 | 1,000 |
| 2024-03-11 | 12.050 | 12.050 | 12.050 | 12.050 | 12.050 | 500 |
| 2024-03-04 | 12.200 | 12.490 | 12.200 | 12.490 | 12.490 | 35,000 |
| 2024-03-01 | 11.750 | 12.500 | 11.750 | 12.500 | 12.500 | 1,000 |
| 2024-02-29 | 11.750 | 12.740 | 11.750 | 12.740 | 12.740 | 36,000 |
| 2024-02-28 | 11.500 | 12.250 | 11.470 | 12.250 | 12.250 | 6,000 |
| 2024-02-13 | 12.470 | 12.470 | 12.470 | 12.470 | 12.470 | 500 |
| 2024-02-12 | 11.510 | 11.990 | 11.500 | 11.990 | 11.990 | 2,000 |
| 2024-02-01 | 11.750 | 12.480 | 11.630 | 12.480 | 12.480 | 7,500 |
| 2024-01-31 | 12.490 | 12.750 | 12.490 | 12.620 | 12.620 | 2,000 |
| 2024-01-29 | 11.710 | 12.480 | 11.710 | 12.480 | 12.480 | 13,500 |
| 2024-01-26 | 12.710 | 12.710 | 12.710 | 12.710 | 12.710 | 500 |
| 2024-01-25 | 11.750 | 12.740 | 11.750 | 12.520 | 12.520 | 5,500 |
| 2024-01-22 | 12.740 | 12.740 | 12.740 | 12.740 | 12.740 | 500 |
| 2024-01-18 | 12.740 | 12.740 | 12.740 | 12.740 | 12.740 | 500 |
| 2024-01-11 | 11.890 | 12.500 | 11.890 | 12.500 | 12.500 | 3,500 |
| 2024-01-04 | 12.010 | 12.880 | 12.010 | 12.880 | 12.880 | 5,000 |
| 2024-01-01 | 12.800 | 13.230 | 12.800 | 12.910 | 12.910 | 20,500 |
| 2023-12-28 | 12.500 | 12.750 | 12.500 | 12.710 | 12.710 | 13,500 |
| 2023-12-26 | 12.240 | 12.850 | 12.240 | 12.750 | 12.750 | 6,000 |
| 2023-12-20 | 12.420 | 13.240 | 12.420 | 13.240 | 13.240 | 3,000 |
| 2023-12-19 | 12.750 | 13.430 | 12.670 | 13.430 | 13.430 | 55,000 |
| 2023-12-18 | 13.700 | 13.700 | 13.700 | 13.700 | 13.700 | 1,000 |
| 2023-12-15 | 13.000 | 14.000 | 13.000 | 13.750 | 13.750 | 21,000 |
| 2023-12-12 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 1,000 |
| 2023-12-08 | 12.520 | 13.500 | 12.520 | 13.500 | 13.500 | 3,500 |
| 2023-12-06 | 13.400 | 13.480 | 13.400 | 13.480 | 13.480 | 1,500 |
| 2023-12-05 | 13.010 | 13.480 | 13.010 | 13.480 | 13.480 | 1,000 |
| 2023-12-04 | 13.400 | 13.450 | 13.000 | 13.250 | 13.250 | 4,000 |
| 2023-11-30 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 500 |
| 2023-11-29 | 12.600 | 13.690 | 12.520 | 13.690 | 13.690 | 28,000 |
| 2023-11-28 | 13.000 | 13.490 | 12.510 | 12.990 | 12.990 | 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.