International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	126.00	126.99	121.51	125.19	115.54	42,925
2024-02-16	127.99	129.45	126.00	126.54	116.78	7,048
2024-02-15	136.88	136.88	127.00	127.69	117.85	51,491
2024-02-14	133.55	135.99	131.80	135.00	124.59	149,954
2024-02-13	127.68	133.00	125.00	131.63	121.48	90,682
2024-02-12	135.90	135.90	127.00	127.68	117.84	355,852
2024-02-09	137.50	137.50	128.00	133.39	123.11	55,187
2024-02-07	139.00	139.00	137.22	138.86	126.23	39,364
2024-02-06	136.30	138.50	134.01	137.53	125.02	173,819
2024-02-02	134.49	136.00	132.01	134.83	122.57	84,920
2024-02-01	136.11	136.11	131.00	132.63	120.57	43,161
2024-01-31	136.50	136.50	132.00	134.25	122.04	222,117
2024-01-30	143.40	143.40	134.20	135.23	122.93	1,254,360
2024-01-29	142.38	143.25	140.00	142.19	129.26	859,189
2024-01-26	143.00	143.00	140.10	141.94	129.03	266,480
2024-01-25	140.00	143.00	140.00	142.12	129.20	479,943
2024-01-24	136.00	141.00	136.00	139.38	126.71	271,615
2024-01-23	133.00	136.38	131.47	135.97	123.61	170,419
2024-01-22	139.00	139.00	133.11	133.94	121.76	137,304
2024-01-19	139.00	141.00	137.12	137.55	125.04	117,055
2024-01-18	145.00	145.50	137.00	138.34	125.76	499,558
2024-01-17	138.00	144.39	138.00	143.44	130.40	1,320,912
2024-01-16	139.50	141.00	136.00	137.79	125.26	127,716
2024-01-15	140.60	143.00	139.50	140.64	127.85	137,239
2024-01-12	144.98	146.70	140.13	141.63	128.75	73,288
2024-01-11	141.70	146.00	140.15	144.37	131.24	345,672
2024-01-10	140.01	142.50	140.00	140.10	127.36	359,812
2024-01-09	144.20	144.20	140.01	140.43	127.66	310,182
2024-01-08	147.49	148.00	142.00	143.28	130.25	59,147
2024-01-05	148.95	149.50	144.10	146.37	133.06	222,398
2024-01-04	153.00	155.90	145.51	147.71	134.28	1,234,326
2024-01-03	140.02	150.54	138.35	150.54	136.85	865,318
2024-01-02	143.49	143.49	139.75	140.04	127.31	721,343
2024-01-01	138.01	143.80	138.01	142.55	129.59	574,071
2023-12-29	141.70	141.75	138.00	138.87	126.24	121,041
2023-12-28	137.91	142.01	137.90	141.14	128.31	1,396,305
2023-12-27	135.99	138.47	132.25	137.13	124.66	424,621
2023-12-26	138.30	138.30	131.00	133.96	121.78	418,241
2023-12-22	140.00	141.99	137.50	138.40	125.81	243,597
2023-12-21	139.00	142.50	138.00	141.10	128.27	355,863
2023-12-20	135.30	142.88	134.90	140.02	127.29	2,353,021
2023-12-19	142.70	142.70	133.00	134.89	122.62	484,865
2023-12-18	143.00	144.00	140.12	140.58	127.80	175,903
2023-12-15	143.01	145.50	140.00	143.98	130.89	654,625
2023-12-14	139.95	143.98	135.75	142.71	129.73	774,447
2023-12-13	140.99	142.00	131.10	139.16	126.51	1,237,099
2023-12-12	139.74	142.39	139.26	140.32	127.56	592,574
2023-12-11	135.11	139.00	133.90	138.40	125.81	791,708
2023-12-08	134.00	138.50	134.00	137.26	124.78	1,127,551
2023-12-07	132.00	135.50	131.00	133.81	121.64	2,256,240
2023-12-06	124.52	131.00	124.00	129.99	118.17	1,264,104
2023-12-05	124.40	128.50	122.61	125.05	113.68	1,035,438
2023-12-04	120.99	126.75	120.12	124.19	112.90	1,880,608
2023-12-01	115.10	121.00	114.10	119.71	108.82	843,667
2023-11-30	117.50	117.90	114.00	114.52	104.11	295,970
2023-11-29	116.49	120.70	116.49	117.44	106.76	1,383,589
2023-11-28	115.50	118.00	115.40	116.05	105.50	939,501
2023-11-27	113.60	115.50	112.60	114.71	104.28	438,662
2023-11-24	114.00	114.00	112.30	112.43	102.21	374,054
2023-11-23	113.49	116.50	112.70	113.66	103.32	1,283,556

← NewerPage 12 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.