Intermarket Sec. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 47.750 | 50.000 | 45.250 | 48.000 | 48.000 | 15,656 |
| 2025-02-07 | 50.020 | 52.000 | 48.630 | 48.630 | 48.630 | 68,633 |
| 2025-02-06 | 58.500 | 58.500 | 54.030 | 54.030 | 54.030 | 55,055 |
| 2025-02-04 | 60.110 | 61.990 | 60.000 | 60.030 | 60.030 | 811 |
| 2025-02-03 | 64.630 | 64.630 | 59.990 | 61.970 | 61.970 | 7,511 |
| 2025-01-31 | 62.000 | 63.500 | 59.000 | 60.950 | 60.950 | 44,566 |
| 2025-01-30 | 62.500 | 62.500 | 58.750 | 60.090 | 60.090 | 105,749 |
| 2025-01-29 | 61.100 | 63.000 | 61.100 | 62.190 | 62.190 | 1,874 |
| 2025-01-28 | 60.000 | 64.000 | 60.000 | 62.700 | 62.700 | 17,856 |
| 2025-01-27 | 62.100 | 64.450 | 62.100 | 62.360 | 62.360 | 3,510 |
| 2025-01-24 | 62.010 | 66.190 | 62.010 | 65.450 | 65.450 | 5,003 |
| 2025-01-23 | 64.500 | 64.990 | 63.010 | 64.540 | 64.540 | 3,395 |
| 2025-01-22 | 64.950 | 65.000 | 63.000 | 64.800 | 64.800 | 67,201 |
| 2025-01-21 | 62.740 | 65.000 | 62.740 | 65.000 | 65.000 | 5,001 |
| 2025-01-20 | 65.000 | 66.000 | 64.250 | 64.290 | 64.290 | 167,253 |
| 2025-01-17 | 64.000 | 67.000 | 62.500 | 64.630 | 64.630 | 7,551 |
| 2025-01-16 | 65.000 | 65.990 | 63.610 | 64.910 | 64.910 | 202 |
| 2025-01-15 | 67.000 | 67.000 | 62.500 | 64.910 | 64.910 | 9,203 |
| 2025-01-14 | 60.150 | 65.000 | 60.150 | 63.000 | 63.000 | 17,752 |
| 2025-01-13 | 65.000 | 66.000 | 64.000 | 64.000 | 64.000 | 2,391 |
| 2025-01-10 | 63.980 | 68.000 | 63.980 | 65.390 | 65.390 | 15,772 |
| 2025-01-09 | 64.000 | 64.000 | 62.050 | 63.020 | 63.020 | 7,052 |
| 2025-01-08 | 65.000 | 68.000 | 63.000 | 64.000 | 64.000 | 59,228 |
| 2025-01-07 | 65.000 | 65.750 | 62.500 | 65.000 | 65.000 | 9,519 |
| 2025-01-06 | 68.000 | 68.000 | 65.500 | 67.720 | 67.720 | 7,593 |
| 2025-01-03 | 72.000 | 74.000 | 67.000 | 69.120 | 69.120 | 21,231 |
| 2025-01-02 | 70.050 | 77.000 | 70.050 | 73.770 | 73.770 | 27,006 |
| 2025-01-01 | 73.990 | 74.000 | 71.160 | 73.900 | 73.900 | 3,305 |
| 2024-12-31 | 73.260 | 77.000 | 72.000 | 74.000 | 74.000 | 96,963 |
| 2024-12-30 | 65.510 | 73.830 | 65.510 | 73.510 | 73.510 | 139,425 |
| 2024-12-27 | 63.630 | 69.950 | 63.560 | 67.120 | 67.120 | 10,376 |
| 2024-12-26 | 67.070 | 72.490 | 67.070 | 69.490 | 69.490 | 8,805 |
| 2024-12-24 | 72.750 | 75.000 | 72.510 | 73.030 | 73.030 | 802 |
| 2024-12-23 | 74.900 | 77.000 | 73.000 | 73.900 | 73.900 | 11,304 |
| 2024-12-20 | 71.900 | 78.000 | 69.000 | 74.880 | 74.880 | 45,625 |
| 2024-12-19 | 77.000 | 77.000 | 69.550 | 72.610 | 72.610 | 27,601 |
| 2024-12-18 | 75.000 | 78.000 | 73.000 | 77.120 | 77.120 | 29,410 |
| 2024-12-17 | 79.980 | 79.980 | 76.000 | 77.710 | 77.710 | 26,026 |
| 2024-12-16 | 81.990 | 83.900 | 77.000 | 79.390 | 79.390 | 212,436 |
| 2024-12-13 | 80.010 | 84.000 | 76.560 | 81.530 | 81.530 | 17,705 |
| 2024-12-12 | 79.760 | 79.760 | 75.150 | 79.440 | 79.440 | 307,300 |
| 2024-12-11 | 66.000 | 72.510 | 65.000 | 72.510 | 72.510 | 94,251 |
| 2024-12-10 | 72.980 | 72.980 | 64.070 | 65.920 | 65.920 | 24,536 |
| 2024-12-09 | 71.000 | 74.000 | 70.510 | 71.190 | 71.190 | 22,004 |
| 2024-12-06 | 73.000 | 75.900 | 71.000 | 71.930 | 71.930 | 242,400 |
| 2024-12-05 | 70.000 | 72.300 | 69.500 | 69.830 | 69.830 | 52,821 |
| 2024-12-04 | 71.000 | 72.300 | 68.000 | 69.480 | 69.480 | 67,349 |
| 2024-12-03 | 63.400 | 67.350 | 60.000 | 66.450 | 66.450 | 205,566 |
| 2024-12-02 | 67.000 | 67.000 | 61.000 | 61.230 | 61.230 | 63,099 |
| 2024-11-29 | 69.000 | 74.310 | 65.000 | 65.300 | 65.300 | 52,410 |
| 2024-11-28 | 67.000 | 68.800 | 61.750 | 67.920 | 67.920 | 39,630 |
| 2024-11-22 | 80.400 | 80.400 | 66.650 | 75.720 | 75.720 | 218,045 |
| 2024-11-21 | 67.740 | 73.180 | 66.010 | 73.180 | 73.180 | 92,558 |
| 2024-11-20 | 73.800 | 74.000 | 65.000 | 66.530 | 66.530 | 146,758 |
| 2024-11-19 | 64.900 | 70.940 | 63.000 | 70.940 | 70.940 | 424,606 |
| 2024-11-18 | 65.000 | 68.800 | 60.000 | 64.490 | 64.490 | 210,747 |
| 2024-11-15 | 62.010 | 69.990 | 60.000 | 64.610 | 64.610 | 11,896 |
| 2024-11-14 | 65.990 | 66.990 | 61.610 | 63.850 | 63.850 | 9,297 |
| 2024-11-13 | 66.450 | 66.450 | 62.000 | 64.370 | 64.370 | 5,341 |
| 2024-11-12 | 66.000 | 67.790 | 63.490 | 64.590 | 64.590 | 32,152 |
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.