Intermarket Sec. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	14.000	14.000	12.960	13.500	13.500	7,500
2023-11-24	15.250	15.250	14.000	14.010	14.010	17,500
2023-11-23	14.790	14.790	14.790	14.790	14.790	158,000
2023-11-22	13.200	13.760	13.100	13.760	13.760	33,000
2023-11-20	12.760	12.760	12.760	12.760	12.760	500
2023-11-17	12.800	12.800	12.800	12.800	12.800	500
2023-11-16	13.300	13.350	13.300	13.350	13.350	1,000
2023-11-15	13.010	13.250	12.760	13.030	13.030	5,500
2023-11-14	13.510	13.510	13.020	13.020	13.020	13,000
2023-11-13	13.200	13.990	13.200	13.320	13.320	133,000
2023-11-07	12.200	12.990	12.200	12.990	12.990	1,500
2023-11-03	12.250	13.240	12.050	13.160	13.160	37,000
2023-10-30	12.480	13.030	12.480	13.030	13.030	85,000
2023-10-27	12.010	12.890	11.750	12.030	12.030	17,500
2023-10-26	12.750	12.750	12.750	12.750	12.750	500
2023-10-25	12.500	12.640	12.500	12.570	12.570	1,000
2023-10-23	12.020	12.700	12.020	12.700	12.700	2,000
2023-10-20	12.990	13.000	12.410	12.700	12.700	38,500
2023-10-19	12.000	12.000	12.000	12.000	12.000	20,500
2023-10-18	10.190	11.000	10.190	11.000	11.000	27,500
2023-10-17	9.410	10.000	9.250	10.000	10.000	16,000
2023-10-12	9.160	10.240	9.160	10.240	10.240	1,000
2023-10-11	9.910	9.990	9.910	9.990	9.990	11,000
2023-10-10	9.990	10.000	9.960	9.970	9.970	2,500
2023-10-09	9.970	9.970	9.970	9.970	9.970	500
2023-10-06	9.070	9.740	9.060	9.640	9.640	10,500
2023-10-05	9.060	9.970	9.050	9.970	9.970	5,000
2023-10-04	9.070	9.930	9.050	9.930	9.930	16,000
2023-09-26	9.700	9.700	9.700	9.700	9.700	22,000
2023-09-19	9.500	9.950	9.500	9.950	9.950	117,000
2023-09-18	9.620	10.000	9.500	9.540	9.540	57,500
2023-09-15	9.770	9.770	9.770	9.770	9.770	500
2023-09-14	9.760	9.760	9.280	9.280	9.280	15,000
2023-09-11	10.260	10.870	10.010	10.280	10.280	3,000
2023-09-08	10.260	10.970	10.250	10.970	10.970	1,500
2023-09-07	10.970	10.970	10.970	10.970	10.970	500
2023-09-04	10.260	10.980	10.260	10.740	10.740	2,000
2023-09-01	11.000	11.000	11.000	11.000	11.000	500
2023-08-28	10.520	11.390	10.510	11.390	11.390	3,000
2023-08-22	10.520	11.300	10.520	11.300	11.300	1,500
2023-08-21	11.000	11.370	11.000	11.370	11.370	1,000
2023-08-16	11.000	11.480	11.000	11.480	11.480	1,000
2023-08-08	11.000	11.430	11.000	11.430	11.430	1,000
2023-08-04	11.250	11.480	11.250	11.480	11.480	1,500
2023-08-03	11.000	11.380	11.000	11.380	11.380	7,500
2023-08-01	11.490	11.490	11.000	11.430	11.430	7,500
2023-07-27	11.000	11.250	11.000	11.240	11.240	12,500
2023-07-26	11.000	11.450	11.000	11.430	11.430	9,500
2023-07-21	10.810	11.280	10.510	11.280	11.280	3,500
2023-07-20	11.000	11.590	11.000	11.300	11.300	3,000
2023-07-17	11.120	11.140	11.120	11.140	11.140	1,000
2023-07-13	11.530	11.530	11.530	11.530	11.530	500
2023-07-12	10.750	11.200	10.750	11.200	11.200	2,000
2023-07-11	11.240	11.750	11.000	11.490	11.490	11,000
2023-07-10	10.980	11.200	10.980	11.200	11.200	2,000
2023-07-06	10.980	10.980	10.980	10.980	10.980	500
2023-07-05	10.490	10.980	10.490	10.740	10.740	2,000
2023-06-27	10.020	10.630	10.000	10.630	10.630	4,000
2023-06-19	10.780	10.780	10.780	10.780	10.780	1,000
2023-06-16	10.510	10.510	10.160	10.190	10.190	15,500

← NewerPage 12 of 16 · 951 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.