Intermarket Sec. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.700	19.790	18.360	19.490	19.490	1,396,750
2026-04-21	16.710	18.360	16.710	18.360	18.360	1,475,031
2026-04-20	17.120	17.480	16.110	16.690	16.690	169,469
2026-04-17	17.700	18.300	17.150	17.510	17.510	416,505
2026-04-16	17.400	17.600	16.800	17.380	17.380	624,509
2026-04-15	16.990	17.490	16.400	17.180	17.180	383,820
2026-04-14	16.970	16.970	16.150	16.560	16.560	89,511
2026-04-13	16.750	17.050	15.900	16.310	16.310	48,184
2026-04-10	17.500	17.500	16.810	17.030	17.030	146,986
2026-04-09	16.320	17.830	16.120	17.450	17.450	388,216
2026-04-08	16.950	17.310	16.000	17.280	17.280	638,936
2026-04-07	15.690	15.750	15.000	15.740	15.740	32,695
2026-04-06	15.950	16.100	15.000	15.540	15.540	38,351
2026-04-03	16.000	16.000	15.400	15.500	15.500	21,435
2026-04-02	16.000	16.000	15.730	15.910	15.910	15,045
2026-04-01	15.450	16.550	15.160	16.000	16.000	174,448
2026-03-31	15.390	15.390	14.950	15.110	15.110	19,316
2026-03-30	15.500	15.500	14.210	14.780	14.780	1,083,133
2026-03-27	17.400	17.400	15.000	15.790	15.790	28,955
2026-03-26	16.960	16.960	15.800	15.910	15.910	60,344
2026-03-25	16.300	16.890	16.000	16.270	16.270	192,792
2026-03-24	16.470	16.480	15.750	16.150	16.150	681,843
2026-03-19	16.100	16.100	15.700	15.810	15.810	31,854
2026-03-18	16.500	16.850	16.050	16.340	16.340	124,742
2026-03-17	16.000	16.390	15.750	15.990	15.990	252,972
2026-03-16	16.000	16.550	15.550	15.680	15.680	118,445
2026-03-13	15.500	16.500	15.500	15.990	15.990	221,929
2026-03-12	15.760	16.000	15.410	15.420	15.420	32,645
2026-03-11	16.980	16.980	15.500	15.570	15.570	52,438
2026-03-10	16.800	16.800	16.000	16.000	16.000	75,928
2026-03-09	17.300	17.300	15.620	15.620	15.620	128,996
2026-03-06	17.700	18.000	17.000	17.350	17.350	34,069
2026-03-05	16.850	17.730	16.250	17.730	17.730	397,476
2026-03-04	17.480	17.480	15.650	16.120	16.120	39,149
2026-03-03	15.020	16.900	14.430	16.490	16.490	400,623
2026-03-02	17.000	17.790	16.020	16.020	16.020	30,024
2026-02-27	18.440	18.440	17.000	17.800	17.800	72,571
2026-02-26	17.970	18.000	17.130	17.830	17.830	294,746
2026-02-25	18.950	18.950	16.500	17.610	17.610	853,015
2026-02-24	16.570	17.990	16.150	17.400	17.400	101,100
2026-02-23	18.750	19.690	17.510	17.830	17.830	177,919
2026-02-20	19.800	19.800	17.500	18.800	18.800	119,793
2026-02-19	20.220	20.950	18.900	19.050	19.050	173,397
2026-02-18	20.590	21.550	20.050	20.940	20.940	251,954
2026-02-17	20.270	20.950	20.200	20.210	20.210	41,228
2026-02-16	21.000	21.850	20.000	20.340	20.340	638,848
2026-02-13	20.760	21.390	20.760	21.130	21.130	95,008
2026-02-12	21.500	21.930	20.810	20.990	20.990	87,922
2026-02-11	21.990	21.990	21.000	21.090	21.090	35,103
2026-02-10	21.300	21.790	20.990	21.130	21.130	72,113
2026-02-09	21.710	22.000	20.380	21.330	21.330	386,032
2026-02-06	22.700	22.700	21.630	21.880	21.880	98,523
2026-02-04	22.600	22.800	22.500	22.590	22.590	132,216
2026-02-03	22.500	23.600	22.110	22.540	22.540	954,945
2026-02-02	21.300	22.850	20.550	22.440	22.440	513,438
2026-01-30	21.520	22.600	21.350	22.010	22.010	883,009
2026-01-29	22.490	22.500	21.060	21.980	21.980	241,696
2026-01-28	22.300	22.500	22.040	22.180	22.180	144,623
2026-01-27	22.120	22.740	22.000	22.280	22.280	186,104
2026-01-26	22.150	22.790	22.000	22.190	22.190	327,430

← NewerPage 3 of 16 · 949 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.