Intermarket Sec. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	22.150	22.790	22.000	22.190	22.190	327,430
2026-01-23	22.820	23.180	22.500	22.680	22.680	145,810
2026-01-22	23.900	23.900	22.660	23.030	23.030	485,900
2026-01-21	23.400	23.790	22.500	22.680	22.680	716,483
2026-01-20	21.910	23.390	21.800	22.570	22.570	1,924,370
2026-01-19	22.300	22.520	21.900	22.070	22.070	496,167
2026-01-16	22.400	22.900	22.120	22.520	22.520	414,248
2026-01-15	21.550	22.850	21.500	22.280	22.280	840,012
2026-01-14	21.770	22.250	21.500	21.700	21.700	482,597
2026-01-13	22.250	22.250	21.500	22.010	22.010	360,604
2026-01-12	21.940	22.500	21.060	22.000	22.000	427,125
2026-01-09	22.200	22.300	21.600	21.940	21.940	353,737
2026-01-08	23.700	23.700	21.890	22.050	22.050	1,782,801
2026-01-07	23.000	24.240	22.500	23.370	23.370	963,335
2026-01-06	24.490	24.970	23.000	23.120	23.120	1,840,729
2026-01-05	24.500	25.350	23.500	24.220	24.220	1,727,253
2026-01-02	24.360	25.890	24.100	24.410	24.410	1,633,888
2026-01-01	25.840	26.000	24.360	24.710	24.710	1,932,343
2025-12-31	25.490	26.390	25.050	25.660	25.660	3,525,195
2025-12-30	22.300	24.490	22.250	24.490	24.490	10,437,840
2025-12-29	22.100	22.490	21.650	22.260	22.260	671,460
2025-12-26	22.790	22.800	21.900	22.040	22.040	160,013
2025-12-24	22.800	22.800	22.000	22.340	22.340	324,939
2025-12-23	23.170	23.200	22.100	22.370	22.370	565,112
2025-12-22	23.000	23.500	22.300	22.700	22.700	1,178,338
2025-12-19	21.700	23.390	21.700	22.590	22.590	5,237,295
2025-12-18	21.890	21.890	21.060	21.630	21.630	380,980
2025-12-17	21.060	21.850	21.060	21.490	21.490	315,021
2025-12-16	21.510	21.900	20.650	21.630	21.630	652,843
2025-12-15	20.500	21.490	20.500	21.250	21.250	696,177
2025-12-12	21.400	21.430	20.310	20.480	20.480	390,401
2025-12-11	21.270	21.900	20.770	20.940	20.940	210,780
2025-12-10	22.300	22.300	21.450	21.530	21.530	434,082
2025-12-09	21.650	22.250	21.650	22.020	22.020	1,037,200
2025-12-08	21.550	22.440	21.070	21.520	21.520	139,958
2025-12-05	21.500	22.000	21.040	21.710	21.710	453,338
2025-12-04	22.450	22.450	21.500	21.650	21.650	509,356
2025-12-03	22.750	22.850	22.000	22.110	22.110	1,094,511
2025-12-02	22.000	23.400	21.700	22.960	22.960	3,809,271
2025-12-01	21.060	22.350	21.050	21.980	21.980	1,550,333
2025-11-28	21.500	21.800	20.900	21.150	21.150	1,015,150
2025-11-27	21.000	21.450	20.050	21.270	21.270	1,395,761
2025-11-26	19.970	21.400	19.500	20.760	20.760	1,468,348
2025-11-25	20.990	20.990	19.780	20.000	20.000	773,655
2025-11-24	22.150	22.150	20.920	21.040	21.040	175,386
2025-11-21	23.250	23.250	21.300	21.560	21.560	751,006
2025-11-20	21.400	22.480	20.250	22.150	22.150	5,849,673
2025-11-19	22.410	22.410	21.100	21.400	21.400	503,392
2025-11-18	22.550	22.650	21.820	22.260	22.260	900,075
2025-11-17	22.330	23.020	21.500	22.560	22.560	3,199,004
2025-11-14	23.350	24.600	22.190	22.990	22.990	5,120,379
2025-11-13	21.270	22.900	20.510	22.710	22.710	4,358,123
2025-11-12	20.700	21.700	20.110	21.060	21.060	5,818,116
2025-11-11	21.480	21.990	20.230	20.550	20.550	8,580,802
2025-11-10	19.480	20.650	19.110	20.650	20.650	14,819,460
2025-11-07	18.000	18.770	17.800	18.770	18.770	10,352,421
2025-11-06	16.500	17.750	15.620	17.060	17.060	5,465,702
2025-11-05	17.400	17.510	16.470	16.810	16.810	9,102,058
2025-11-04	15.920	15.920	15.000	15.920	15.920	8,423,513
2025-11-03	14.470	14.470	14.470	14.470	14.470	1,640,599

← NewerPage 4 of 5 · 250 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.