Intermarket Sec. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 18.210 | 18.900 | 18.200 | 18.900 | 18.900 | 120,000 |
| 2022-02-16 | 19.150 | 20.660 | 19.120 | 19.300 | 19.300 | 33,000 |
| 2022-02-11 | 19.110 | 21.490 | 19.110 | 20.660 | 20.660 | 3,500 |
| 2022-02-10 | 19.500 | 20.900 | 19.500 | 20.150 | 20.150 | 134,000 |
| 2022-02-09 | 18.750 | 20.100 | 18.750 | 19.970 | 19.970 | 331,500 |
| 2022-02-08 | 18.700 | 18.700 | 18.700 | 18.700 | 18.700 | 500 |
| 2022-02-07 | 18.200 | 18.200 | 18.000 | 18.000 | 18.000 | 5,500 |
| 2022-02-04 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 2,500 |
| 2022-02-03 | 18.000 | 19.890 | 18.000 | 19.450 | 19.450 | 6,000 |
| 2022-02-02 | 18.990 | 19.190 | 18.990 | 19.090 | 19.090 | 1,000 |
| 2022-01-31 | 18.010 | 18.010 | 18.010 | 18.010 | 18.010 | 500 |
| 2022-01-28 | 18.850 | 18.900 | 18.850 | 18.900 | 18.900 | 2,000 |
| 2022-01-27 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 500 |
| 2022-01-24 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 500 |
| 2022-01-18 | 19.000 | 19.000 | 17.750 | 17.780 | 17.780 | 3,000 |
| 2022-01-17 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 500 |
| 2022-01-13 | 19.000 | 19.890 | 19.000 | 19.890 | 19.890 | 4,000 |
| 2022-01-12 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 2,000 |
| 2022-01-10 | 19.850 | 19.850 | 18.320 | 19.150 | 19.150 | 5,000 |
| 2022-01-04 | 19.200 | 19.390 | 19.200 | 19.390 | 19.390 | 3,000 |
| 2022-01-03 | 19.010 | 20.890 | 18.870 | 18.870 | 18.870 | 59,000 |
| 2021-12-31 | 20.350 | 20.450 | 20.350 | 20.400 | 20.400 | 10,000 |
| 2021-12-30 | 18.620 | 20.360 | 18.620 | 20.290 | 20.290 | 2,500 |
| 2021-12-29 | 19.880 | 19.880 | 19.880 | 19.880 | 19.880 | 7,000 |
| 2021-12-21 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 4,000 |
| 2021-12-20 | 19.210 | 20.230 | 19.210 | 20.220 | 20.220 | 13,000 |
| 2021-12-17 | 19.950 | 20.750 | 19.950 | 20.750 | 20.750 | 25,000 |
| 2021-12-16 | 18.610 | 19.400 | 18.610 | 19.400 | 19.400 | 2,500 |
| 2021-12-15 | 19.880 | 19.930 | 18.150 | 19.790 | 19.790 | 13,500 |
| 2021-12-14 | 17.150 | 19.000 | 17.140 | 18.940 | 18.940 | 12,000 |
| 2021-12-13 | 17.000 | 18.950 | 17.000 | 18.520 | 18.520 | 11,000 |
| 2021-12-07 | 17.000 | 18.380 | 17.000 | 18.220 | 18.220 | 6,500 |
| 2021-12-06 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 500 |
| 2021-12-02 | 18.500 | 19.010 | 18.500 | 18.500 | 18.500 | 1,000 |
| 2021-12-01 | 19.380 | 19.380 | 19.000 | 19.010 | 19.010 | 7,500 |
| 2021-11-30 | 19.510 | 19.510 | 19.260 | 19.380 | 19.380 | 10,500 |
| 2021-11-29 | 20.200 | 21.000 | 20.000 | 20.760 | 20.760 | 4,000 |
| 2021-11-24 | 19.300 | 20.990 | 19.240 | 20.170 | 20.170 | 20,500 |
| 2021-11-22 | 19.350 | 20.900 | 19.300 | 20.800 | 20.800 | 9,000 |
| 2021-11-17 | 20.360 | 20.900 | 20.260 | 20.650 | 20.650 | 8,000 |
| 2021-11-16 | 21.000 | 21.900 | 21.000 | 21.900 | 21.900 | 5,000 |
| 2021-11-15 | 20.100 | 22.000 | 20.100 | 21.500 | 21.500 | 2,500 |
| 2021-11-12 | 21.000 | 21.850 | 21.000 | 21.430 | 21.430 | 10,000 |
| 2021-11-11 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 500 |
| 2021-11-09 | 23.490 | 23.490 | 21.700 | 22.000 | 22.000 | 11,500 |
| 2021-11-05 | 24.000 | 24.000 | 23.020 | 23.020 | 23.020 | 127,000 |
| 2021-11-04 | 22.640 | 24.880 | 22.640 | 24.880 | 24.880 | 1,500 |
| 2021-11-02 | 22.720 | 24.380 | 22.720 | 23.830 | 23.830 | 4,000 |
| 2021-10-29 | 24.300 | 24.490 | 24.300 | 24.490 | 24.490 | 2,000 |
| 2021-10-22 | 23.000 | 23.490 | 23.000 | 23.290 | 23.290 | 3,000 |
| 2021-10-21 | 22.500 | 24.000 | 21.550 | 22.470 | 22.470 | 15,500 |
| 2021-10-20 | 23.000 | 23.000 | 22.990 | 23.000 | 23.000 | 2,000 |
| 2021-10-15 | 20.350 | 23.000 | 20.050 | 22.590 | 22.590 | 133,000 |
| 2021-10-14 | 21.060 | 21.700 | 21.000 | 21.640 | 21.640 | 14,000 |
← NewerPage 16 of 16 · 954 trading days
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.