Intermarket Sec. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 51.460 | 51.460 | 49.750 | 51.450 | 51.450 | 74,451 |
| 2025-05-09 | 45.010 | 50.750 | 45.010 | 48.780 | 48.780 | 31,536 |
| 2025-05-08 | 51.990 | 54.890 | 46.590 | 47.840 | 47.840 | 44,293 |
| 2025-05-07 | 47.050 | 52.990 | 47.050 | 51.770 | 51.770 | 32,513 |
| 2025-05-06 | 57.890 | 57.890 | 51.600 | 51.900 | 51.900 | 30,589 |
| 2025-05-05 | 51.490 | 55.490 | 46.260 | 54.610 | 54.610 | 516,384 |
| 2025-05-02 | 50.000 | 50.570 | 48.000 | 50.570 | 50.570 | 134,740 |
| 2025-04-30 | 43.000 | 47.290 | 40.000 | 45.970 | 45.970 | 738,858 |
| 2025-04-29 | 42.500 | 46.000 | 41.220 | 42.990 | 42.990 | 502,418 |
| 2025-04-28 | 46.010 | 48.000 | 41.810 | 43.760 | 43.760 | 227,147 |
| 2025-04-25 | 46.750 | 48.730 | 45.500 | 46.450 | 46.450 | 75,265 |
| 2025-04-24 | 49.000 | 49.000 | 45.510 | 46.840 | 46.840 | 98,493 |
| 2025-04-23 | 54.000 | 55.000 | 49.520 | 49.830 | 49.830 | 481,010 |
| 2025-04-22 | 56.500 | 60.650 | 54.520 | 55.020 | 55.020 | 144,345 |
| 2025-04-21 | 56.990 | 57.500 | 54.000 | 55.140 | 55.140 | 390,026 |
| 2025-04-18 | 59.990 | 59.990 | 55.000 | 55.120 | 55.120 | 109,294 |
| 2025-04-17 | 56.000 | 61.450 | 55.500 | 56.990 | 56.990 | 200,244 |
| 2025-04-16 | 58.230 | 58.980 | 55.500 | 55.900 | 55.900 | 41,878 |
| 2025-04-15 | 57.920 | 58.900 | 57.830 | 58.290 | 58.290 | 4,402 |
| 2025-04-14 | 57.530 | 58.000 | 56.570 | 57.990 | 57.990 | 6,737 |
| 2025-04-11 | 58.500 | 58.500 | 57.500 | 57.890 | 57.890 | 1,198 |
| 2025-04-10 | 59.360 | 59.390 | 56.000 | 56.990 | 56.990 | 35,813 |
| 2025-04-09 | 60.000 | 60.000 | 58.100 | 58.340 | 58.340 | 1,441 |
| 2025-04-08 | 58.000 | 62.730 | 56.060 | 60.530 | 60.530 | 612,232 |
| 2025-04-07 | 56.250 | 61.890 | 54.670 | 58.000 | 58.000 | 31,321 |
| 2025-04-04 | 64.000 | 64.000 | 60.010 | 60.740 | 60.740 | 21,000 |
| 2025-04-03 | 65.100 | 67.500 | 65.000 | 65.060 | 65.060 | 20,195 |
| 2025-03-27 | 65.190 | 67.820 | 65.190 | 66.560 | 66.560 | 4,002 |
| 2025-03-26 | 65.100 | 68.000 | 64.500 | 67.710 | 67.710 | 11,261 |
| 2025-03-25 | 65.010 | 69.870 | 64.020 | 67.340 | 67.340 | 11,662 |
| 2025-03-24 | 68.990 | 68.990 | 66.350 | 66.430 | 66.430 | 10,946 |
| 2025-03-21 | 68.500 | 68.500 | 66.850 | 66.980 | 66.980 | 1,140 |
| 2025-03-20 | 69.940 | 69.990 | 67.000 | 67.410 | 67.410 | 6,009 |
| 2025-03-19 | 67.000 | 69.500 | 67.000 | 68.230 | 68.230 | 1,731 |
| 2025-03-18 | 66.800 | 69.000 | 66.150 | 67.860 | 67.860 | 7,146 |
| 2025-03-17 | 69.500 | 69.700 | 64.370 | 65.220 | 65.220 | 29,226 |
| 2025-03-14 | 67.000 | 68.840 | 66.720 | 68.120 | 68.120 | 28,663 |
| 2025-03-13 | 69.000 | 71.000 | 66.000 | 69.300 | 69.300 | 44,020 |
| 2025-03-12 | 76.000 | 76.000 | 69.240 | 69.840 | 69.840 | 78,069 |
| 2025-03-11 | 73.000 | 78.000 | 71.780 | 76.930 | 76.930 | 100,591 |
| 2025-03-10 | 77.000 | 77.000 | 72.010 | 73.640 | 73.640 | 8,436 |
| 2025-03-07 | 74.900 | 74.900 | 71.000 | 72.410 | 72.410 | 12,116 |
| 2025-03-06 | 70.100 | 75.000 | 70.100 | 72.850 | 72.850 | 9,103 |
| 2025-03-05 | 74.990 | 74.990 | 67.360 | 70.390 | 70.390 | 15,732 |
| 2025-03-04 | 73.000 | 74.000 | 70.010 | 73.070 | 73.070 | 6,319 |
| 2025-03-03 | 74.900 | 74.900 | 71.000 | 71.010 | 71.010 | 15,754 |
| 2025-02-28 | 73.500 | 77.890 | 72.000 | 72.020 | 72.020 | 14,640 |
| 2025-02-27 | 75.660 | 76.730 | 71.000 | 74.440 | 74.440 | 37,535 |
| 2025-02-26 | 70.000 | 76.900 | 70.000 | 75.660 | 75.660 | 569,193 |
| 2025-02-25 | 69.990 | 74.000 | 68.200 | 70.050 | 70.050 | 122,054 |
| 2025-02-24 | 65.000 | 67.870 | 62.500 | 67.870 | 67.870 | 162,953 |
| 2025-02-21 | 66.500 | 66.500 | 61.110 | 61.700 | 61.700 | 22,018 |
| 2025-02-20 | 69.900 | 71.000 | 65.520 | 65.990 | 65.990 | 273,178 |
| 2025-02-19 | 60.000 | 65.230 | 60.000 | 65.230 | 65.230 | 70,237 |
| 2025-02-18 | 54.500 | 59.300 | 53.800 | 59.300 | 59.300 | 106,574 |
| 2025-02-17 | 49.990 | 53.910 | 48.000 | 53.910 | 53.910 | 153,092 |
| 2025-02-14 | 50.990 | 50.990 | 46.460 | 49.010 | 49.010 | 36 |
| 2025-02-13 | 48.100 | 51.720 | 48.000 | 49.010 | 49.010 | 483 |
| 2025-02-12 | 52.000 | 52.000 | 48.010 | 49.010 | 49.010 | 32,980 |
| 2025-02-11 | 49.750 | 51.500 | 48.000 | 50.000 | 50.000 | 29,973 |
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.