International Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 183.50 | 195.80 | 182.44 | 194.08 | 179.12 | 2,768,463 |
| 2024-05-17 | 180.01 | 189.28 | 178.94 | 182.44 | 168.37 | 3,662,074 |
| 2024-05-16 | 163.90 | 176.17 | 162.00 | 176.17 | 162.59 | 2,060,674 |
| 2024-05-15 | 165.98 | 165.98 | 161.12 | 163.88 | 151.25 | 158,303 |
| 2024-05-14 | 167.40 | 168.00 | 162.30 | 165.35 | 152.60 | 441,236 |
| 2024-05-13 | 158.40 | 168.87 | 158.39 | 165.21 | 152.47 | 2,978,200 |
| 2024-05-10 | 155.00 | 157.98 | 152.95 | 157.09 | 144.98 | 633,584 |
| 2024-05-09 | 153.51 | 155.00 | 152.00 | 153.85 | 141.99 | 110,371 |
| 2024-05-08 | 155.00 | 156.00 | 151.00 | 153.18 | 141.37 | 374,775 |
| 2024-05-07 | 157.50 | 159.20 | 154.10 | 155.59 | 143.59 | 297,200 |
| 2024-05-06 | 154.50 | 160.00 | 154.20 | 156.02 | 143.99 | 310,476 |
| 2024-05-03 | 150.48 | 154.25 | 150.48 | 153.06 | 141.26 | 659,987 |
| 2024-05-02 | 149.80 | 150.00 | 145.50 | 149.20 | 137.70 | 206,463 |
| 2024-04-30 | 152.11 | 153.89 | 147.00 | 148.18 | 136.76 | 172,194 |
| 2024-04-29 | 155.68 | 156.01 | 153.00 | 153.22 | 141.41 | 349,998 |
| 2024-04-26 | 154.00 | 157.49 | 150.53 | 152.63 | 140.86 | 228,595 |
| 2024-04-25 | 158.00 | 159.00 | 152.60 | 153.80 | 141.94 | 84,668 |
| 2024-04-24 | 155.40 | 159.49 | 150.10 | 157.06 | 144.95 | 189,515 |
| 2024-04-23 | 152.90 | 156.20 | 151.01 | 155.41 | 143.43 | 466,335 |
| 2024-04-22 | 147.00 | 154.38 | 147.00 | 151.57 | 139.88 | 203,004 |
| 2024-04-19 | 150.40 | 152.00 | 147.62 | 149.96 | 138.40 | 205,057 |
| 2024-04-18 | 154.00 | 155.00 | 150.00 | 151.18 | 139.52 | 565,969 |
| 2024-04-17 | 158.00 | 158.00 | 150.65 | 152.20 | 140.47 | 362,513 |
| 2024-04-16 | 154.75 | 164.05 | 154.01 | 160.00 | 147.66 | 1,598,946 |
| 2024-04-15 | 147.00 | 154.00 | 144.00 | 152.60 | 140.83 | 447,486 |
| 2024-04-09 | 146.90 | 151.00 | 146.90 | 147.12 | 135.78 | 329,333 |
| 2024-04-08 | 142.95 | 147.89 | 140.00 | 147.37 | 136.01 | 488,855 |
| 2024-04-04 | 142.30 | 144.30 | 142.00 | 142.14 | 131.18 | 72,029 |
| 2024-04-03 | 140.95 | 144.50 | 138.55 | 143.80 | 132.71 | 426,389 |
| 2024-04-02 | 141.00 | 141.90 | 138.50 | 138.83 | 128.13 | 74,908 |
| 2024-04-01 | 139.15 | 144.00 | 139.15 | 140.39 | 129.57 | 12,275 |
| 2024-03-29 | 144.00 | 144.00 | 141.20 | 142.02 | 131.07 | 220,306 |
| 2024-03-28 | 141.00 | 143.00 | 139.02 | 142.00 | 131.05 | 286,201 |
| 2024-03-27 | 141.00 | 143.90 | 139.00 | 139.83 | 129.05 | 778,834 |
| 2024-03-26 | 141.50 | 141.50 | 137.00 | 139.29 | 128.55 | 152,619 |
| 2024-03-25 | 139.00 | 140.25 | 137.00 | 139.74 | 128.97 | 751,001 |
| 2024-03-22 | 137.50 | 139.00 | 136.00 | 138.48 | 127.80 | 337,874 |
| 2024-03-21 | 137.99 | 138.96 | 134.00 | 137.22 | 126.64 | 795,043 |
| 2024-03-20 | 131.79 | 137.50 | 131.60 | 136.28 | 125.77 | 768,472 |
| 2024-03-19 | 131.00 | 132.60 | 129.77 | 131.19 | 121.08 | 15,715 |
| 2024-03-18 | 133.50 | 133.50 | 130.01 | 130.62 | 120.55 | 23,059 |
| 2024-03-15 | 134.95 | 134.95 | 133.50 | 133.56 | 123.26 | 89,407 |
| 2024-03-14 | 130.20 | 135.35 | 130.20 | 134.20 | 123.85 | 77,878 |
| 2024-03-13 | 134.00 | 134.00 | 129.10 | 132.56 | 122.34 | 79,832 |
| 2024-03-12 | 135.00 | 135.50 | 132.76 | 133.00 | 122.75 | 128,041 |
| 2024-03-11 | 132.95 | 135.88 | 132.00 | 134.46 | 124.09 | 220,246 |
| 2024-03-08 | 131.50 | 134.00 | 130.00 | 132.14 | 121.95 | 110,923 |
| 2024-03-07 | 132.00 | 134.00 | 128.00 | 129.38 | 119.41 | 55,579 |
| 2024-03-06 | 134.00 | 134.00 | 130.00 | 130.42 | 120.36 | 39,571 |
| 2024-03-05 | 134.98 | 137.00 | 130.00 | 132.08 | 121.90 | 360,266 |
| 2024-03-04 | 135.85 | 138.15 | 133.00 | 134.18 | 123.84 | 83,725 |
| 2024-03-01 | 134.90 | 134.90 | 132.00 | 133.15 | 122.88 | 59,292 |
| 2024-02-29 | 136.00 | 137.00 | 132.00 | 132.43 | 122.22 | 215,550 |
| 2024-02-28 | 131.98 | 138.00 | 131.98 | 133.72 | 123.41 | 290,432 |
| 2024-02-27 | 132.50 | 134.75 | 131.01 | 131.77 | 121.61 | 115,533 |
| 2024-02-26 | 131.10 | 132.98 | 130.49 | 131.85 | 121.68 | 100,440 |
| 2024-02-23 | 132.98 | 132.98 | 125.10 | 129.36 | 119.39 | 40,938 |
| 2024-02-22 | 129.99 | 130.90 | 129.00 | 130.09 | 120.06 | 35,284 |
| 2024-02-21 | 129.99 | 129.99 | 128.00 | 129.27 | 119.30 | 65,668 |
| 2024-02-20 | 125.50 | 128.00 | 124.11 | 126.17 | 116.44 | 48,270 |
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.