Intermarket Sec. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.300	13.150	12.250	13.150	13.150	2,478,008
2025-10-30	12.490	12.690	11.800	11.950	11.950	1,428,110
2025-10-29	13.140	13.680	11.820	12.050	12.050	3,125,758
2025-10-28	14.600	15.000	13.010	13.130	13.130	2,699,057
2025-10-27	13.480	14.450	12.580	14.450	14.450	6,907,252
2025-10-24	13.940	13.940	13.110	13.140	13.140	622,287
2025-10-23	13.700	14.240	13.230	13.700	13.700	1,565,386
2025-10-22	13.510	13.860	13.500	13.630	13.630	591,712
2025-10-21	13.750	13.900	13.200	13.410	13.410	689,559
2025-10-20	13.660	14.000	13.370	13.680	13.680	800,027
2025-10-17	13.990	14.000	13.530	13.610	13.610	538,041
2025-10-16	14.300	14.550	13.700	13.780	13.780	1,640,007
2025-10-15	13.950	14.900	13.710	14.260	14.260	2,279,475
2025-10-14	13.750	13.950	13.550	13.840	13.840	589,757
2025-10-13	13.940	14.100	13.300	13.460	13.460	1,103,082
2025-10-10	14.200	14.650	13.800	13.930	13.930	1,774,980
2025-10-09	14.190	15.380	14.190	14.440	14.440	6,952,320
2025-10-08	13.800	14.600	13.800	14.060	14.060	607,584
2025-10-07	13.850	14.500	13.390	14.130	14.130	2,539,385
2025-10-06	13.800	14.160	13.010	13.380	13.380	827,048
2025-10-03	14.190	14.190	13.630	13.920	13.920	225,776
2025-10-02	13.890	14.180	13.890	13.930	13.930	237,352
2025-10-01	13.530	14.080	13.530	13.880	13.880	290,276
2025-09-30	14.080	14.090	13.830	13.890	13.890	720,022
2025-09-29	14.300	14.500	14.000	14.040	14.040	593,064
2025-09-26	14.750	14.800	14.130	14.250	14.250	1,408,062
2025-09-25	14.240	14.770	13.810	14.450	14.450	1,737,478
2025-09-24	14.390	14.390	13.980	14.000	14.000	494,579
2025-09-23	14.190	14.250	13.930	14.000	14.000	570,476
2025-09-22	14.440	14.500	13.890	13.930	13.930	1,765,871
2025-09-19	15.150	15.150	13.510	14.190	14.190	2,544,643
2025-09-18	14.650	14.900	14.510	14.650	14.650	1,671,092
2025-09-17	15.250	15.400	14.350	14.450	14.450	3,689,320
2025-09-16	15.470	15.950	15.150	15.230	15.230	852,062
2025-09-15	15.210	15.490	14.850	15.190	15.190	639,061
2025-09-12	16.000	16.100	15.010	15.310	15.310	2,441,952
2025-09-11	14.980	15.770	14.860	15.730	15.730	14,505,719
2025-09-10	13.010	14.580	13.010	14.340	14.340	5,615,862
2025-09-09	13.490	13.750	12.500	13.250	13.250	5,695,298
2025-09-08	14.100	14.130	13.200	13.300	13.300	3,247,635
2025-09-05	14.190	14.650	13.410	14.040	14.040	5,583,561
2025-09-04	15.000	15.150	14.000	14.120	14.120	3,041,743
2025-09-03	15.800	15.940	14.380	14.900	14.900	5,232,833
2025-09-02	15.950	16.500	15.610	15.970	15.970	6,519,873
2025-09-01	16.250	16.400	15.620	16.090	16.090	1,825,777
2025-08-29	15.250	16.500	15.210	15.820	15.820	5,312,300
2025-08-28	15.290	15.600	14.900	15.170	15.170	1,427,498
2025-08-27	15.110	15.630	14.400	15.110	15.110	3,184,875
2025-08-26	17.240	17.250	14.960	15.060	15.060	11,230,060
2025-08-25	15.360	16.860	15.350	16.620	16.620	6,509,455
2025-08-22	15.230	15.970	15.000	15.330	15.330	3,356,715
2025-08-21	15.480	15.480	14.640	15.210	15.210	3,027,987
2025-08-20	15.400	15.750	15.110	15.350	15.350	8,550,341
2025-08-19	13.370	14.610	13.370	14.610	14.610	3,487,893
2025-08-18	13.280	13.440	13.020	13.280	13.280	635,088
2025-08-15	13.480	13.480	12.900	13.030	13.030	553,952
2025-08-13	13.470	13.470	12.900	13.270	13.270	1,391,500
2025-08-12	13.470	13.750	13.100	13.220	13.220	2,665,328
2025-08-11	12.350	13.500	12.310	13.210	13.210	8,230,111
2025-08-08	12.600	12.750	12.250	12.290	12.290	1,365,276

← NewerPage 5 of 16 · 950 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.