Intermarket Sec. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	13.150	13.150	13.110	13.110	13.110	3,000
2022-12-07	14.170	14.170	14.170	14.170	14.170	500
2022-12-02	13.050	14.170	13.020	14.170	14.170	10,500
2022-11-29	13.020	13.980	13.010	13.940	13.940	5,500
2022-11-28	13.750	13.900	13.320	13.780	13.780	25,500
2022-11-25	14.010	14.390	14.000	14.390	14.390	1,500
2022-11-24	14.650	14.650	14.650	14.650	14.650	500
2022-11-23	14.200	14.790	13.850	14.510	14.510	11,000
2022-11-21	14.020	14.970	14.020	14.970	14.970	1,500
2022-11-15	15.140	15.140	15.140	15.140	15.140	500
2022-11-14	14.510	15.140	14.400	15.140	15.140	3,000
2022-11-04	15.490	15.700	15.490	15.560	15.560	1,500
2022-11-02	14.990	14.990	14.990	14.990	14.990	500
2022-11-01	14.760	15.480	14.750	14.900	14.900	4,500
2022-10-31	15.000	15.480	15.000	15.480	15.480	4,500
2022-10-28	15.510	15.700	15.000	15.700	15.700	6,500
2022-10-27	15.750	16.490	15.710	15.710	15.710	8,000
2022-10-24	16.010	16.980	16.010	16.980	16.980	1,000
2022-10-20	16.990	16.990	16.990	16.990	16.990	500
2022-10-19	16.250	16.900	16.250	16.740	16.740	3,000
2022-10-18	16.990	18.250	16.750	17.250	17.250	30,500
2022-10-17	16.980	16.980	16.980	16.980	16.980	500
2022-10-14	15.800	16.980	15.800	16.340	16.340	3,000
2022-10-12	16.970	16.970	16.970	16.970	16.970	500
2022-10-11	15.800	16.930	15.800	16.290	16.290	3,500
2022-10-10	15.800	16.840	15.800	16.650	16.650	2,500
2022-10-07	15.800	16.890	15.800	16.590	16.590	4,500
2022-10-06	16.000	16.950	16.000	16.580	16.580	3,000
2022-10-05	16.980	16.980	16.980	16.980	16.980	500
2022-10-04	16.010	17.200	15.750	16.720	16.720	3,000
2022-10-03	15.700	16.990	15.700	16.410	16.410	3,500
2022-09-28	16.900	16.950	16.900	16.930	16.930	1,000
2022-09-23	16.890	16.890	16.890	16.890	16.890	500
2022-09-21	16.000	16.980	16.000	16.610	16.610	2,000
2022-09-20	15.650	16.430	15.540	15.890	15.890	14,500
2022-09-19	15.690	18.200	15.690	16.800	16.800	3,000
2022-09-16	15.500	17.450	15.500	16.960	16.960	5,000
2022-09-13	16.490	16.490	16.490	16.490	16.490	500
2022-09-09	15.000	15.990	15.000	15.990	15.990	3,500
2022-09-08	15.210	15.880	15.200	15.860	15.860	2,000
2022-09-07	15.250	15.850	15.210	15.850	15.850	3,000
2022-09-06	16.440	16.440	16.440	16.440	16.440	1,000
2022-09-05	16.000	16.000	15.600	15.610	15.610	6,000
2022-08-31	16.700	17.350	16.560	16.840	16.840	22,500
2022-08-30	17.900	17.900	17.900	17.900	17.900	500
2022-08-29	16.650	17.980	16.600	17.980	17.980	4,500
2022-08-26	17.110	18.980	17.110	17.820	17.820	15,000
2022-08-25	17.600	18.490	17.570	18.490	18.490	3,500
2022-08-22	18.500	18.990	17.580	18.990	18.990	2,500
2022-08-16	19.250	19.400	19.250	19.400	19.400	4,000
2022-08-12	19.450	19.450	19.450	19.450	19.450	500
2022-08-10	19.000	19.100	18.600	18.600	18.600	1,500
2022-08-05	18.500	18.500	18.500	18.500	18.500	500
2022-08-02	19.280	19.280	19.280	19.280	19.280	500
2022-08-01	18.400	18.400	18.400	18.400	18.400	500
2022-07-29	19.850	19.850	19.850	19.850	19.850	68,500
2022-07-28	19.850	19.850	19.850	19.850	19.850	500
2022-07-25	16.650	19.290	16.650	18.840	18.840	6,500
2022-07-20	18.000	18.000	18.000	18.000	18.000	1,000
2022-07-18	18.000	19.500	18.000	19.370	19.370	3,500

← NewerPage 14 of 16 · 950 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.