International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	113.49	116.50	112.70	113.66	103.32	1,283,556
2023-11-22	113.80	114.00	112.30	112.44	102.22	550,400
2023-11-21	113.30	115.00	112.00	112.80	102.54	790,810
2023-11-20	115.00	115.00	111.50	111.87	101.70	604,965
2023-11-17	118.45	119.50	114.00	114.53	104.12	831,310
2023-11-16	114.98	118.80	113.54	117.43	106.75	1,457,147
2023-11-15	112.55	115.95	112.55	113.00	102.72	609,901
2023-11-14	113.00	114.00	109.66	112.52	102.29	940,386
2023-11-13	115.00	116.99	112.51	112.90	102.63	803,025
2023-11-10	113.50	117.00	113.44	114.64	104.22	1,534,292
2023-11-08	110.50	113.74	109.00	113.19	102.90	1,324,532
2023-11-07	113.99	115.25	108.60	110.11	100.10	1,469,027
2023-11-06	109.40	115.15	108.10	113.33	103.02	1,894,156
2023-11-03	108.00	111.10	108.00	108.54	98.670	827,737
2023-11-02	108.29	109.50	106.15	107.74	97.943	398,813
2023-11-01	106.00	110.40	105.25	107.45	97.679	999,834
2023-10-31	104.05	108.06	103.25	105.03	95.479	401,003
2023-10-30	101.70	105.10	101.70	104.67	95.152	450,890
2023-10-27	106.00	106.00	100.10	101.79	92.534	360,617
2023-10-26	108.00	108.50	105.00	105.71	96.097	175,168
2023-10-25	107.90	109.50	106.70	107.46	97.688	334,012
2023-10-24	106.90	109.00	105.50	106.52	96.834	360,737
2023-10-23	111.00	112.95	107.00	107.78	97.979	419,161
2023-10-20	108.98	114.50	107.20	111.12	101.02	1,500,138
2023-10-19	105.10	109.00	105.10	108.12	98.288	573,437
2023-10-18	104.30	109.40	104.26	105.23	95.661	683,575
2023-10-17	109.15	111.00	106.00	107.28	97.525	1,199,557
2023-10-16	104.00	107.87	103.00	107.87	98.061	1,422,699
2023-10-13	95.740	102.26	95.200	100.34	91.216	1,696,134
2023-10-12	94.180	97.650	94.180	95.130	86.479	442,648
2023-10-11	95.950	96.490	93.800	94.180	85.616	84,102
2023-10-10	91.800	96.500	91.800	95.820	87.107	381,556
2023-10-09	92.500	93.670	92.050	92.460	84.052	33,656
2023-10-06	93.100	95.000	92.000	94.290	85.716	246,246
2023-10-05	87.850	92.000	87.850	91.560	83.234	563,732
2023-10-04	87.980	88.010	86.510	86.900	78.998	99,147
2023-10-03	88.700	89.000	87.150	87.530	79.570	26,862
2023-10-02	88.490	88.740	87.000	87.700	79.725	37,532
2023-09-28	88.300	88.800	87.050	87.770	79.789	34,229
2023-09-27	86.550	88.230	86.550	87.720	79.743	139,445
2023-09-26	88.100	88.500	86.500	86.780	78.889	77,026
2023-09-25	88.080	90.000	87.930	88.250	80.225	25,092
2023-09-22	87.010	91.300	87.010	89.940	81.761	138,428
2023-09-21	82.020	87.500	82.020	86.490	78.625	23,738
2023-09-20	86.000	86.480	85.600	86.000	78.180	54,013
2023-09-19	87.200	87.200	86.060	86.160	78.325	15,427
2023-09-18	86.970	88.080	86.300	87.220	79.289	21,016
2023-09-15	88.000	89.800	88.000	88.970	79.061	67,055
2023-09-14	88.500	89.000	86.920	87.020	77.329	83,601
2023-09-13	86.990	88.500	86.300	88.010	78.208	27,950
2023-09-12	87.010	88.000	87.000	87.020	77.329	23,838
2023-09-11	89.150	89.960	87.500	88.000	78.199	1,161
2023-09-08	87.040	89.050	87.040	88.860	78.964	21,755
2023-09-07	82.200	89.000	82.200	88.000	78.199	272,951
2023-09-06	88.000	88.480	86.500	87.890	78.102	36,703
2023-09-05	88.700	88.800	87.400	87.490	77.746	14,490
2023-09-04	87.400	88.670	87.300	87.920	78.128	33,171
2023-09-01	86.450	87.500	86.000	87.010	77.320	137,053
2023-08-31	92.000	92.000	84.550	85.790	76.236	1,083,758
2023-08-30	89.000	92.200	89.000	91.400	81.221	460,744

← NewerPage 13 of 21 · 1,242 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.