Intermarket Sec. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 19.390 | 19.390 | 19.020 | 19.390 | 19.390 | 4,500 |
| 2022-07-06 | 18.980 | 19.090 | 18.980 | 19.020 | 19.020 | 1,500 |
| 2022-07-01 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 500 |
| 2022-06-29 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 500 |
| 2022-06-28 | 17.000 | 17.500 | 16.310 | 17.150 | 17.150 | 112,000 |
| 2022-06-24 | 16.200 | 16.490 | 16.200 | 16.310 | 16.310 | 1,500 |
| 2022-06-23 | 15.000 | 15.950 | 15.000 | 15.950 | 15.950 | 6,000 |
| 2022-06-17 | 13.730 | 15.750 | 13.730 | 15.170 | 15.170 | 8,000 |
| 2022-06-16 | 14.800 | 14.810 | 14.800 | 14.810 | 14.810 | 1,000 |
| 2022-06-10 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 500 |
| 2022-06-09 | 14.940 | 16.500 | 14.930 | 16.110 | 16.110 | 5,000 |
| 2022-06-07 | 15.850 | 17.080 | 15.850 | 16.130 | 16.130 | 2,500 |
| 2022-06-06 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 500 |
| 2022-06-03 | 15.200 | 15.950 | 15.160 | 15.420 | 15.420 | 2,000 |
| 2022-06-02 | 15.000 | 16.380 | 14.900 | 16.380 | 16.380 | 3,500 |
| 2022-05-31 | 14.710 | 16.200 | 14.710 | 16.100 | 16.100 | 1,500 |
| 2022-05-30 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 1,000 |
| 2022-05-27 | 16.000 | 16.500 | 14.900 | 15.020 | 15.020 | 6,500 |
| 2022-05-26 | 16.500 | 16.500 | 16.080 | 16.100 | 16.100 | 5,500 |
| 2022-05-24 | 17.380 | 17.380 | 17.380 | 17.380 | 17.380 | 500 |
| 2022-05-18 | 16.870 | 17.300 | 16.870 | 17.090 | 17.090 | 1,000 |
| 2022-05-13 | 16.900 | 16.990 | 16.900 | 16.950 | 16.950 | 1,000 |
| 2022-05-12 | 16.650 | 16.660 | 16.650 | 16.650 | 16.650 | 13,000 |
| 2022-05-11 | 20.400 | 20.400 | 18.000 | 18.000 | 18.000 | 1,000 |
| 2022-05-09 | 17.900 | 19.000 | 17.900 | 19.000 | 19.000 | 2,000 |
| 2022-04-25 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 500 |
| 2022-04-20 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 500 |
| 2022-04-19 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2022-04-14 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 500 |
| 2022-04-13 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 20,000 |
| 2022-04-12 | 18.500 | 18.990 | 18.050 | 18.520 | 18.520 | 1,500 |
| 2022-04-11 | 17.660 | 19.000 | 17.660 | 18.500 | 18.500 | 31,500 |
| 2022-04-07 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 500 |
| 2022-04-06 | 16.900 | 18.000 | 16.900 | 17.980 | 17.980 | 16,000 |
| 2022-03-31 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1,000 |
| 2022-03-30 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2022-03-29 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2022-03-28 | 18.000 | 18.010 | 18.000 | 18.000 | 18.000 | 2,000 |
| 2022-03-25 | 19.370 | 19.370 | 19.370 | 19.370 | 19.370 | 500 |
| 2022-03-24 | 18.160 | 20.340 | 18.160 | 19.370 | 19.370 | 9,500 |
| 2022-03-22 | 18.350 | 19.630 | 18.350 | 19.630 | 19.630 | 1,000 |
| 2022-03-21 | 16.750 | 18.910 | 16.750 | 18.760 | 18.760 | 3,500 |
| 2022-03-17 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 5,000 |
| 2022-03-16 | 17.800 | 18.500 | 17.800 | 18.160 | 18.160 | 4,000 |
| 2022-03-15 | 15.600 | 17.500 | 15.600 | 17.500 | 17.500 | 1,500 |
| 2022-03-14 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 500 |
| 2022-03-11 | 17.890 | 17.990 | 17.890 | 17.930 | 17.930 | 1,500 |
| 2022-03-10 | 17.500 | 17.770 | 17.500 | 17.590 | 17.590 | 1,500 |
| 2022-03-09 | 16.800 | 17.200 | 16.800 | 16.980 | 16.980 | 3,000 |
| 2022-03-08 | 15.600 | 16.100 | 15.560 | 16.100 | 16.100 | 6,000 |
| 2022-03-07 | 15.350 | 17.000 | 15.350 | 16.620 | 16.620 | 5,000 |
| 2022-03-02 | 16.490 | 16.900 | 15.500 | 16.500 | 16.500 | 10,000 |
| 2022-03-01 | 15.900 | 16.000 | 15.500 | 16.000 | 16.000 | 2,500 |
| 2022-02-28 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 1,000 |
| 2022-02-25 | 15.650 | 16.190 | 15.320 | 16.050 | 16.050 | 12,500 |
| 2022-02-24 | 16.600 | 17.900 | 16.560 | 16.560 | 16.560 | 4,500 |
| 2022-02-23 | 18.000 | 18.490 | 17.200 | 17.900 | 17.900 | 1,500 |
| 2022-02-22 | 19.000 | 19.000 | 17.000 | 17.920 | 17.920 | 11,000 |
| 2022-02-21 | 18.020 | 18.020 | 18.020 | 18.020 | 18.020 | 1,000 |
| 2022-02-17 | 18.210 | 18.900 | 18.200 | 18.900 | 18.900 | 120,000 |
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.