International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	182.50	185.00	180.50	181.24	167.27	867,460
2024-08-20	182.33	182.62	177.00	181.34	167.36	1,142,631
2024-08-19	180.02	182.48	177.30	180.83	166.89	835,409
2024-08-16	181.88	183.00	179.70	180.27	166.37	725,432
2024-08-15	180.89	182.00	179.26	181.00	167.05	397,440
2024-08-13	179.93	181.93	178.50	180.68	166.75	348,539
2024-08-12	181.00	183.10	179.31	179.93	166.06	503,195
2024-08-09	182.00	183.00	181.00	181.53	167.53	548,495
2024-08-08	182.00	183.40	178.60	182.00	167.97	478,042
2024-08-07	177.50	185.00	177.50	181.38	167.40	1,698,398
2024-08-06	176.51	178.00	174.25	177.47	163.79	839,271
2024-08-05	178.90	178.90	174.40	175.48	161.95	398,492
2024-08-02	175.48	179.50	175.02	176.52	162.91	1,534,955
2024-08-01	177.50	177.50	172.50	174.61	161.15	308,110
2024-07-31	178.00	182.00	175.01	175.88	162.32	796,564
2024-07-30	180.90	181.70	175.99	177.89	164.18	846,797
2024-07-29	178.28	181.99	175.30	179.73	165.87	906,347
2024-07-26	181.15	182.66	176.40	177.28	163.61	1,189,537
2024-07-25	190.00	190.00	182.00	182.66	168.58	557,416
2024-07-24	192.61	197.00	188.10	189.09	174.51	971,030
2024-07-23	184.00	193.00	182.00	191.61	176.84	1,588,400
2024-07-22	193.00	194.75	177.84	183.49	169.34	2,243,445
2024-07-19	214.50	214.50	193.62	194.93	179.90	3,664,566
2024-07-18	211.00	222.00	210.00	213.95	197.46	4,102,231
2024-07-15	212.51	213.75	208.00	209.84	193.66	995,878
2024-07-12	210.90	212.90	201.40	209.26	193.13	1,793,163
2024-07-11	213.00	213.00	207.80	210.14	193.94	2,747,758
2024-07-10	218.55	222.00	212.00	212.76	196.36	1,094,158
2024-07-09	213.00	219.00	212.25	217.77	200.98	2,137,097
2024-07-08	205.84	219.00	205.84	213.04	196.62	1,376,391
2024-07-05	212.98	212.98	207.00	208.25	192.19	1,279,243
2024-07-04	206.85	216.60	204.00	211.23	194.94	4,321,517
2024-07-03	213.54	214.50	204.12	205.67	189.81	2,750,923
2024-07-02	197.00	213.54	197.00	213.54	197.08	4,755,585
2024-07-01	195.00	197.30	192.50	195.91	180.81	1,011,374
2024-06-28	192.00	199.70	191.96	195.71	180.62	1,943,311
2024-06-27	191.60	195.10	189.40	191.67	176.89	857,514
2024-06-26	192.00	194.95	190.02	191.17	176.43	622,464
2024-06-25	193.00	195.20	191.00	191.05	176.32	796,336
2024-06-24	194.78	196.90	191.74	192.49	177.65	683,786
2024-06-21	195.00	203.00	194.11	194.79	179.77	1,043,446
2024-06-20	192.90	197.70	190.02	195.90	180.80	2,924,835
2024-06-14	191.00	199.01	187.51	192.07	177.26	3,579,239
2024-06-13	186.00	190.20	184.00	188.88	174.32	1,082,121
2024-06-12	182.65	183.95	179.05	181.29	167.31	319,689
2024-06-11	182.16	184.00	179.00	179.83	165.97	762,427
2024-06-10	183.50	185.45	180.41	180.94	166.99	617,621
2024-06-07	180.00	184.35	171.99	183.53	169.38	1,779,117
2024-06-06	183.90	186.40	178.01	179.38	165.55	607,633
2024-06-05	189.00	189.00	181.00	182.42	168.36	891,329
2024-06-04	192.36	193.50	187.50	188.70	174.15	1,040,780
2024-06-03	195.00	195.89	190.50	192.36	177.53	851,064
2024-05-31	193.90	198.98	191.15	196.68	181.52	2,459,071
2024-05-30	189.89	193.50	187.99	191.03	176.30	899,162
2024-05-29	192.90	192.90	187.00	188.68	174.13	468,520
2024-05-27	194.85	195.00	187.50	191.35	176.60	708,708
2024-05-24	190.00	196.97	184.00	193.06	178.18	1,834,126
2024-05-23	189.00	191.80	185.22	188.76	174.21	536,491
2024-05-22	191.00	193.90	186.36	188.00	173.51	783,597
2024-05-21	194.50	196.00	187.51	190.84	176.13	1,235,395

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	5.0000 PKR
2026-02-06	2.0000 PKR
2025-09-16	4.0000 PKR
2024-09-18	3.5000 PKR
2024-02-09	2.0000 PKR
2023-09-18	2.0000 PKR
2023-06-07	5.5000 PKR
2022-09-19	6.0000 PKR
2022-02-16	2.0000 PKR
2021-09-17	6.5000 PKR
2021-03-11	3.5000 PKR
2019-09-12	3.0000 PKR
2019-03-12	2.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.