Intermarket Sec. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 12.360 | 12.900 | 12.100 | 12.570 | 12.570 | 4,840,065 |
| 2025-08-06 | 12.300 | 12.550 | 12.100 | 12.150 | 12.150 | 2,894,373 |
| 2025-08-05 | 12.200 | 13.090 | 11.910 | 12.210 | 12.210 | 7,455,201 |
| 2025-08-04 | 12.790 | 13.160 | 12.050 | 12.180 | 12.180 | 6,155,016 |
| 2025-08-01 | 11.440 | 12.640 | 11.300 | 12.640 | 12.640 | 10,908,282 |
| 2025-07-31 | 12.230 | 12.230 | 11.350 | 11.490 | 11.490 | 9,888,913 |
| 2025-07-30 | 10.250 | 11.120 | 10.250 | 11.120 | 11.120 | 2,901,508 |
| 2025-07-29 | 10.200 | 10.550 | 10.100 | 10.110 | 10.110 | 601,525 |
| 2025-07-28 | 10.300 | 10.750 | 10.150 | 10.500 | 10.500 | 761,950 |
| 2025-07-25 | 10.380 | 10.380 | 10.000 | 10.270 | 10.270 | 497,400 |
| 2025-07-24 | 10.400 | 10.500 | 10.010 | 10.120 | 10.120 | 308,789 |
| 2025-07-23 | 10.690 | 10.850 | 10.350 | 10.390 | 10.390 | 608,420 |
| 2025-07-22 | 10.570 | 10.750 | 10.450 | 10.530 | 10.530 | 550,779 |
| 2025-07-21 | 10.950 | 10.950 | 10.450 | 10.570 | 10.570 | 754,487 |
| 2025-07-18 | 11.490 | 11.490 | 10.600 | 10.770 | 10.770 | 1,979,637 |
| 2025-07-17 | 10.370 | 11.390 | 10.310 | 11.250 | 11.250 | 4,699,826 |
| 2025-07-16 | 10.690 | 10.700 | 10.250 | 10.370 | 10.370 | 1,400,397 |
| 2025-07-15 | 11.340 | 11.340 | 10.420 | 10.580 | 10.580 | 3,729,347 |
| 2025-07-14 | 11.000 | 11.500 | 10.700 | 11.150 | 11.150 | 8,356,362 |
| 2025-07-11 | 10.200 | 11.100 | 10.110 | 10.970 | 10.970 | 12,625,061 |
| 2025-07-10 | 10.110 | 10.600 | 9.610 | 10.090 | 10.090 | 9,076,369 |
| 2025-07-09 | 10.000 | 10.590 | 9.730 | 9.850 | 9.850 | 11,541,398 |
| 2025-07-08 | 8.880 | 9.880 | 8.600 | 9.880 | 9.880 | 11,625,240 |
| 2025-07-07 | 9.500 | 9.500 | 8.650 | 8.880 | 8.880 | 4,143,653 |
| 2025-07-04 | 9.500 | 9.610 | 8.810 | 9.280 | 9.280 | 4,461,610 |
| 2025-07-03 | 10.010 | 10.190 | 9.250 | 9.460 | 9.460 | 4,859,449 |
| 2025-07-02 | 9.800 | 10.270 | 9.350 | 10.060 | 10.060 | 11,473,726 |
| 2025-07-01 | 8.300 | 9.270 | 7.650 | 9.270 | 9.270 | 23,380,420 |
| 2025-06-30 | 8.400 | 8.400 | 7.820 | 8.270 | 8.270 | 13,776,290 |
| 2025-06-27 | 6.980 | 7.400 | 6.800 | 7.400 | 7.400 | 9,976,591 |
| 2025-06-26 | 5.480 | 6.400 | 5.480 | 6.400 | 6.400 | 8,419,661 |
| 2025-06-25 | 5.280 | 5.590 | 5.150 | 5.400 | 5.400 | 536,470 |
| 2025-06-24 | 5.100 | 5.650 | 5.100 | 5.280 | 5.280 | 348,692 |
| 2025-06-23 | 5.100 | 5.370 | 4.900 | 4.930 | 4.930 | 121,410 |
| 2025-06-20 | 5.310 | 5.490 | 5.100 | 5.300 | 5.300 | 624,342 |
| 2025-06-19 | 5.690 | 5.870 | 5.250 | 5.290 | 5.290 | 247,798 |
| 2025-06-18 | 5.780 | 5.890 | 5.500 | 5.520 | 5.520 | 492,788 |
| 2025-06-17 | 5.990 | 6.000 | 5.600 | 5.690 | 5.690 | 854,614 |
| 2025-06-16 | 5.720 | 6.650 | 5.710 | 5.820 | 5.820 | 3,331,700 |
| 2025-06-13 | 55.000 | 58.500 | 54.600 | 57.260 | 57.260 | 194,586 |
| 2025-06-12 | 54.510 | 57.000 | 54.000 | 56.670 | 56.670 | 44,368 |
| 2025-06-11 | 54.000 | 55.000 | 51.800 | 54.180 | 54.180 | 14,250 |
| 2025-06-10 | 5.400 | 5.575 | 5.200 | 5.346 | 5.346 | 302,300 |
| 2025-06-05 | 55.600 | 56.000 | 52.500 | 53.300 | 53.300 | 14,450 |
| 2025-06-04 | 56.500 | 56.500 | 53.020 | 54.820 | 54.820 | 9,187 |
| 2025-06-03 | 54.900 | 54.900 | 53.110 | 54.000 | 54.000 | 25,001 |
| 2025-06-02 | 56.880 | 56.880 | 53.200 | 54.400 | 54.400 | 38,487 |
| 2025-05-30 | 49.000 | 52.870 | 49.000 | 52.870 | 52.870 | 63,334 |
| 2025-05-29 | 49.900 | 49.900 | 47.000 | 48.060 | 48.060 | 21,902 |
| 2025-05-27 | 46.100 | 48.800 | 46.000 | 46.500 | 46.500 | 6,757 |
| 2025-05-26 | 46.500 | 48.000 | 44.100 | 46.950 | 46.950 | 33,110 |
| 2025-05-23 | 48.100 | 51.410 | 47.000 | 47.690 | 47.690 | 39,418 |
| 2025-05-22 | 48.000 | 49.050 | 46.750 | 49.050 | 49.050 | 77,956 |
| 2025-05-21 | 48.010 | 51.000 | 44.150 | 44.590 | 44.590 | 66,046 |
| 2025-05-20 | 51.380 | 52.250 | 47.070 | 47.820 | 47.820 | 59,415 |
| 2025-05-19 | 55.510 | 55.990 | 50.500 | 51.380 | 51.380 | 91,218 |
| 2025-05-16 | 55.500 | 56.450 | 54.000 | 56.110 | 56.110 | 4,536 |
| 2025-05-15 | 57.000 | 58.500 | 55.620 | 57.930 | 57.930 | 62,509 |
| 2025-05-14 | 53.830 | 57.880 | 52.600 | 57.080 | 57.080 | 139,603 |
| 2025-05-13 | 50.000 | 55.250 | 49.900 | 53.840 | 53.840 | 88,867 |
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.