Intermarket Sec. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 68.280 | 70.000 | 64.450 | 66.510 | 66.510 | 50,363 |
| 2024-11-08 | 70.000 | 70.000 | 67.000 | 68.280 | 68.280 | 10,879 |
| 2024-11-07 | 70.000 | 71.900 | 68.500 | 69.340 | 69.340 | 23,743 |
| 2024-11-06 | 77.890 | 77.890 | 66.180 | 68.130 | 68.130 | 248,058 |
| 2024-11-05 | 70.000 | 75.490 | 70.000 | 72.830 | 72.830 | 48,738 |
| 2024-11-04 | 61.750 | 69.010 | 61.750 | 69.010 | 69.010 | 431,222 |
| 2024-11-01 | 65.900 | 65.900 | 61.000 | 62.740 | 62.740 | 128,535 |
| 2024-10-31 | 56.990 | 60.670 | 56.990 | 60.670 | 60.670 | 64,944 |
| 2024-10-30 | 49.990 | 55.150 | 46.120 | 55.150 | 55.150 | 136,416 |
| 2024-10-29 | 52.010 | 52.990 | 50.000 | 50.140 | 50.140 | 22,909 |
| 2024-10-28 | 53.010 | 54.750 | 52.250 | 52.720 | 52.720 | 188,407 |
| 2024-10-25 | 52.000 | 55.300 | 51.200 | 52.910 | 52.910 | 31,286 |
| 2024-10-24 | 54.490 | 55.250 | 53.700 | 54.060 | 54.060 | 32,348 |
| 2024-10-23 | 54.010 | 55.400 | 51.010 | 54.670 | 54.670 | 463,723 |
| 2024-10-22 | 50.050 | 55.900 | 50.050 | 53.000 | 53.000 | 131,276 |
| 2024-10-21 | 54.010 | 57.000 | 51.140 | 52.390 | 52.390 | 327,891 |
| 2024-10-18 | 60.000 | 61.530 | 55.140 | 56.820 | 56.820 | 119,103 |
| 2024-10-17 | 52.000 | 55.940 | 52.000 | 55.940 | 55.940 | 159,653 |
| 2024-10-16 | 46.800 | 50.850 | 45.000 | 50.850 | 50.850 | 597,517 |
| 2024-10-15 | 44.000 | 47.750 | 40.010 | 46.230 | 46.230 | 173,572 |
| 2024-10-14 | 42.000 | 43.420 | 40.000 | 43.420 | 43.420 | 225,471 |
| 2024-10-11 | 42.010 | 43.500 | 39.000 | 39.470 | 39.470 | 42,190 |
| 2024-10-10 | 37.250 | 41.050 | 37.000 | 41.020 | 41.020 | 312,870 |
| 2024-10-09 | 36.510 | 38.450 | 36.500 | 37.320 | 37.320 | 2,208 |
| 2024-10-08 | 40.000 | 40.000 | 36.520 | 37.950 | 37.950 | 15,059 |
| 2024-10-07 | 39.750 | 39.750 | 38.000 | 39.240 | 39.240 | 1,097 |
| 2024-10-04 | 41.000 | 41.000 | 36.130 | 39.240 | 39.240 | 23,207 |
| 2024-10-03 | 41.690 | 42.490 | 38.500 | 38.560 | 38.560 | 73,552 |
| 2024-10-02 | 42.500 | 42.500 | 41.010 | 41.670 | 41.670 | 17,417 |
| 2024-10-01 | 44.900 | 45.900 | 42.000 | 43.390 | 43.390 | 389,447 |
| 2024-09-30 | 38.500 | 41.860 | 37.150 | 41.860 | 41.860 | 370,515 |
| 2024-09-27 | 38.000 | 38.500 | 37.300 | 38.050 | 38.050 | 33,128 |
| 2024-09-26 | 38.140 | 38.140 | 33.000 | 36.980 | 36.980 | 729,584 |
| 2024-09-25 | 32.000 | 34.670 | 31.000 | 34.670 | 34.670 | 238,977 |
| 2024-09-24 | 33.000 | 33.000 | 30.000 | 31.520 | 31.520 | 653,111 |
| 2024-09-23 | 30.330 | 30.330 | 30.330 | 30.330 | 30.330 | 12,727 |
| 2024-09-20 | 27.570 | 27.570 | 27.570 | 27.570 | 27.570 | 1,188 |
| 2024-09-19 | 25.060 | 25.060 | 25.060 | 25.060 | 25.060 | 20,294 |
| 2024-09-18 | 21.010 | 22.780 | 21.010 | 22.780 | 22.780 | 2,383 |
| 2024-09-16 | 21.990 | 22.780 | 21.990 | 22.780 | 22.780 | 200 |
| 2024-09-13 | 22.780 | 22.780 | 22.780 | 22.780 | 22.780 | 500 |
| 2024-09-11 | 20.510 | 21.700 | 20.510 | 21.580 | 21.580 | 2,141 |
| 2024-09-09 | 21.820 | 22.000 | 21.820 | 22.000 | 22.000 | 2,000 |
| 2024-09-05 | 20.270 | 22.420 | 20.160 | 20.600 | 20.600 | 4,261 |
| 2024-09-04 | 21.830 | 22.800 | 21.830 | 22.370 | 22.370 | 1,350 |
| 2024-09-03 | 21.490 | 21.840 | 19.930 | 21.620 | 21.620 | 1,251 |
| 2024-09-02 | 20.150 | 21.960 | 20.150 | 21.960 | 21.960 | 312 |
| 2024-08-30 | 19.510 | 22.000 | 19.510 | 21.960 | 21.960 | 4,153 |
| 2024-08-29 | 19.140 | 22.440 | 19.140 | 21.030 | 21.030 | 1,101 |
| 2024-08-28 | 23.210 | 23.210 | 20.930 | 21.030 | 21.030 | 14,675 |
| 2024-08-27 | 22.500 | 25.000 | 22.500 | 23.250 | 23.250 | 3,062 |
| 2024-08-26 | 22.150 | 24.000 | 22.000 | 23.020 | 23.020 | 7,435 |
| 2024-08-23 | 22.490 | 24.000 | 22.000 | 22.970 | 22.970 | 8,648 |
| 2024-08-22 | 20.950 | 23.230 | 20.950 | 23.230 | 23.230 | 1,010 |
| 2024-08-21 | 23.440 | 23.440 | 23.230 | 23.230 | 23.230 | 26 |
| 2024-08-20 | 24.980 | 24.980 | 22.990 | 23.230 | 23.230 | 101 |
| 2024-08-19 | 23.640 | 23.640 | 23.230 | 23.230 | 23.230 | 1 |
| 2024-08-16 | 23.970 | 23.970 | 23.010 | 23.230 | 23.230 | 1,301 |
| 2024-08-15 | 22.470 | 23.500 | 22.470 | 23.500 | 23.500 | 4,040 |
| 2024-08-13 | 22.890 | 22.890 | 22.000 | 22.120 | 22.120 | 5,621 |
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.