Intermarket Sec. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 22.150 | 22.150 | 21.000 | 21.250 | 21.250 | 185,629 |
| 2026-07-22 | 22.000 | 22.500 | 21.210 | 21.510 | 21.510 | 555,861 |
| 2026-07-21 | 21.890 | 23.090 | 21.750 | 21.970 | 21.970 | 475,050 |
| 2026-07-20 | 22.010 | 22.400 | 21.500 | 21.650 | 21.650 | 437,566 |
| 2026-07-17 | 24.000 | 24.000 | 22.400 | 22.540 | 22.540 | 1,630,332 |
| 2026-07-16 | 25.030 | 26.000 | 23.900 | 24.140 | 24.140 | 1,188,796 |
| 2026-07-15 | 23.750 | 25.740 | 23.750 | 25.030 | 25.030 | 1,647,943 |
| 2026-07-14 | 24.500 | 25.000 | 22.400 | 23.610 | 23.610 | 1,548,892 |
| 2026-07-13 | 24.110 | 26.700 | 23.820 | 24.750 | 24.750 | 4,152,131 |
| 2026-07-10 | 22.940 | 24.780 | 22.610 | 24.780 | 24.780 | 7,697,781 |
| 2026-07-09 | 22.450 | 22.980 | 21.800 | 22.530 | 22.530 | 1,262,169 |
| 2026-07-08 | 21.990 | 22.850 | 21.300 | 22.040 | 22.040 | 1,071,377 |
| 2026-07-07 | 22.120 | 22.900 | 21.550 | 21.950 | 21.950 | 789,432 |
| 2026-07-06 | 25.000 | 25.000 | 22.500 | 22.860 | 22.860 | 3,028,058 |
| 2026-07-03 | 21.530 | 23.680 | 21.200 | 23.680 | 23.680 | 3,777,001 |
| 2026-07-02 | 20.830 | 21.650 | 20.350 | 21.530 | 21.530 | 361,912 |
| 2026-07-01 | 19.950 | 21.790 | 19.100 | 20.490 | 20.490 | 562,557 |
| 2026-06-30 | 20.730 | 20.730 | 19.950 | 19.990 | 19.990 | 188,562 |
| 2026-06-29 | 20.660 | 20.900 | 19.900 | 20.340 | 20.340 | 281,997 |
| 2026-06-24 | 20.700 | 20.990 | 20.050 | 20.660 | 20.660 | 376,024 |
| 2026-06-23 | 20.850 | 22.200 | 19.810 | 20.200 | 20.200 | 4,017,341 |
| 2026-06-22 | 21.380 | 22.000 | 20.300 | 20.550 | 20.550 | 1,763,836 |
| 2026-06-19 | 20.580 | 22.090 | 20.500 | 21.640 | 21.640 | 5,989,714 |
| 2026-06-18 | 18.500 | 20.080 | 18.250 | 20.080 | 20.080 | 3,093,712 |
| 2026-06-17 | 17.000 | 18.790 | 17.000 | 18.250 | 18.250 | 2,613,553 |
| 2026-06-16 | 17.140 | 17.470 | 16.500 | 17.280 | 17.280 | 902,314 |
| 2026-06-15 | 17.500 | 17.900 | 17.000 | 17.130 | 17.130 | 406,185 |
| 2026-06-12 | 17.500 | 17.500 | 17.000 | 17.190 | 17.190 | 357,477 |
| 2026-06-11 | 17.240 | 17.250 | 16.810 | 17.190 | 17.190 | 4,463 |
| 2026-06-10 | 17.000 | 17.510 | 16.800 | 17.250 | 17.250 | 219,063 |
| 2026-06-09 | 16.600 | 17.500 | 16.590 | 17.010 | 17.010 | 187,715 |
| 2026-06-08 | 16.020 | 16.800 | 16.000 | 16.490 | 16.490 | 71,315 |
| 2026-06-05 | 16.000 | 16.800 | 16.000 | 16.590 | 16.590 | 108,576 |
| 2026-06-04 | 16.010 | 16.290 | 15.400 | 16.040 | 16.040 | 21,189 |
| 2026-06-03 | 16.200 | 16.200 | 15.900 | 15.910 | 15.910 | 18,946 |
| 2026-06-02 | 16.370 | 16.700 | 15.950 | 16.100 | 16.100 | 57,817 |
| 2026-06-01 | 16.200 | 16.700 | 15.800 | 16.240 | 16.240 | 42,719 |
| 2026-05-29 | 16.790 | 17.500 | 16.250 | 16.650 | 16.650 | 100,648 |
| 2026-05-25 | 16.500 | 17.480 | 16.300 | 16.620 | 16.620 | 383,969 |
| 2026-05-22 | 16.490 | 16.700 | 16.050 | 16.570 | 16.570 | 41,520 |
| 2026-05-21 | 16.250 | 16.860 | 14.800 | 16.530 | 16.530 | 488,982 |
| 2026-05-20 | 16.530 | 16.790 | 15.120 | 15.640 | 15.640 | 272,944 |
| 2026-05-19 | 15.600 | 17.150 | 14.500 | 16.420 | 16.420 | 10,564,480 |
| 2026-05-18 | 15.390 | 15.950 | 15.250 | 15.600 | 15.600 | 6,553 |
| 2026-05-15 | 16.030 | 16.600 | 15.530 | 15.920 | 15.920 | 9,729 |
| 2026-05-14 | 16.150 | 16.900 | 15.000 | 16.000 | 16.000 | 840,327 |
| 2026-05-13 | 16.260 | 16.900 | 16.000 | 16.070 | 16.070 | 137,680 |
| 2026-05-12 | 17.700 | 17.700 | 16.520 | 16.600 | 16.600 | 550,743 |
| 2026-05-11 | 17.030 | 17.700 | 16.900 | 17.040 | 17.040 | 140,095 |
| 2026-05-08 | 17.980 | 17.980 | 17.000 | 17.540 | 17.540 | 85,850 |
| 2026-05-07 | 17.980 | 18.000 | 17.010 | 17.490 | 17.490 | 94,546 |
| 2026-05-06 | 16.270 | 17.650 | 16.270 | 17.510 | 17.510 | 147,171 |
| 2026-05-05 | 16.600 | 16.890 | 16.200 | 16.590 | 16.590 | 79,596 |
| 2026-05-04 | 16.800 | 16.930 | 16.250 | 16.490 | 16.490 | 71,523 |
| 2026-04-30 | 16.490 | 16.990 | 16.000 | 16.240 | 16.240 | 45,711 |
| 2026-04-29 | 17.310 | 17.320 | 16.510 | 16.730 | 16.730 | 26,061 |
| 2026-04-28 | 17.000 | 17.800 | 16.550 | 17.630 | 17.630 | 630,405 |
| 2026-04-27 | 17.040 | 17.500 | 16.700 | 16.800 | 16.800 | 63,099 |
| 2026-04-24 | 17.760 | 19.000 | 16.900 | 17.350 | 17.350 | 1,015,570 |
| 2026-04-23 | 19.190 | 19.190 | 17.900 | 17.950 | 17.950 | 142,867 |
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.