Intermarket Sec. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	11.160	11.160	11.160	11.160	11.160	500
2023-06-14	11.440	11.450	10.750	10.750	10.750	2,000
2023-06-13	10.780	10.990	10.750	10.990	10.990	1,500
2023-06-12	11.260	11.260	11.060	11.120	11.120	46,000
2023-06-09	11.520	12.430	11.480	12.060	12.060	32,000
2023-06-08	11.520	12.480	11.520	12.480	12.480	1,500
2023-06-07	11.910	12.290	11.910	12.100	12.100	7,000
2023-05-30	12.910	12.910	12.910	12.910	12.910	1,000
2023-05-25	12.100	12.730	12.100	12.730	12.730	1,000
2023-05-23	11.220	12.950	11.220	12.950	12.950	3,000
2023-05-22	12.260	12.260	12.200	12.200	12.200	11,000
2023-05-18	13.200	13.200	13.200	13.200	13.200	1,000
2023-05-17	13.230	13.230	13.230	13.230	13.230	500
2023-05-16	12.160	13.200	12.160	12.890	12.890	2,000
2023-05-09	13.150	13.150	13.150	13.150	13.150	500
2023-05-08	12.250	12.250	12.250	12.250	12.250	500
2023-05-04	13.150	13.150	13.150	13.150	13.150	500
2023-05-02	12.400	12.990	12.400	12.780	12.780	1,500
2023-04-27	12.260	13.290	12.250	13.290	13.290	7,000
2023-04-17	13.250	13.250	13.250	13.250	13.250	500
2023-04-13	12.340	12.340	12.340	12.340	12.340	500
2023-04-06	12.400	13.250	12.400	13.080	13.080	2,500
2023-04-05	13.370	13.370	13.370	13.370	13.370	500
2023-03-30	11.930	13.250	11.930	12.950	12.950	3,500
2023-03-13	12.250	12.940	12.200	12.930	12.930	4,000
2023-03-09	13.200	13.200	13.200	13.200	13.200	500
2023-03-07	12.800	13.230	12.800	13.050	13.050	2,500
2023-03-06	12.950	12.970	12.950	12.960	12.960	1,000
2023-02-24	12.980	12.980	11.910	12.790	12.790	5,000
2023-02-17	11.930	12.900	11.930	12.900	12.900	3,000
2023-02-15	12.150	12.930	12.150	12.930	12.930	3,500
2023-02-14	12.950	12.950	12.950	12.950	12.950	500
2023-02-10	12.050	12.950	12.050	12.950	12.950	1,000
2023-02-09	12.980	12.980	12.980	12.980	12.980	3,000
2023-02-08	12.960	12.960	12.950	12.960	12.960	1,000
2023-02-07	12.550	12.550	12.550	12.550	12.550	500
2023-02-06	12.500	12.500	12.200	12.400	12.400	1,500
2023-02-03	12.950	12.950	12.950	12.950	12.950	1,000
2023-02-02	12.250	12.970	12.000	12.840	12.840	5,500
2023-02-01	13.270	13.270	12.490	12.490	12.490	22,500
2023-01-31	13.500	13.500	13.500	13.500	13.500	500
2023-01-30	14.000	14.000	13.750	13.790	13.790	4,000
2023-01-27	14.000	14.500	14.000	14.250	14.250	3,000
2023-01-26	14.550	14.750	13.500	14.000	14.000	30,500
2023-01-25	14.240	14.240	13.750	14.000	14.000	25,500
2023-01-24	13.800	13.800	13.500	13.500	13.500	1,000
2023-01-20	13.790	13.840	13.790	13.820	13.820	1,500
2023-01-19	13.990	13.990	13.000	13.850	13.850	2,000
2023-01-18	14.980	14.980	13.200	13.990	13.990	15,500
2023-01-17	13.990	14.720	13.700	14.260	14.260	32,500
2023-01-13	13.750	13.980	13.750	13.870	13.870	1,000
2023-01-11	12.830	13.490	12.830	13.490	13.490	1,500
2023-01-06	13.750	13.980	13.750	13.870	13.870	1,000
2023-01-05	13.010	13.490	13.010	13.490	13.490	3,000
2023-01-04	12.750	14.000	12.750	13.670	13.670	12,500
2023-01-02	13.490	13.890	13.490	13.760	13.760	2,000
2022-12-29	13.480	13.480	13.480	13.480	13.480	500
2022-12-26	12.990	13.250	12.990	13.250	13.250	1,500
2022-12-14	12.750	13.230	12.470	13.230	13.230	2,500
2022-12-09	13.480	13.480	13.480	13.480	13.480	500

← NewerPage 13 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.