International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	92.000	93.000	88.000	88.660	78.786	44,800
2023-08-28	90.000	92.900	90.000	91.980	81.736	449,260
2023-08-25	92.450	92.450	90.520	91.130	80.981	121,521
2023-08-24	87.550	92.200	87.100	91.990	81.745	1,626,443
2023-08-23	90.700	90.700	87.750	88.750	78.866	82,141
2023-08-22	89.750	91.000	89.250	90.160	80.119	45,226
2023-08-21	90.100	90.100	88.000	88.090	78.279	35,619
2023-08-18	91.150	92.900	90.000	90.410	80.341	173,964
2023-08-17	91.210	93.000	91.210	91.890	81.656	70,758
2023-08-16	94.010	95.000	92.050	92.890	82.545	119,144
2023-08-15	95.750	95.750	93.000	93.970	83.505	248,242
2023-08-11	93.000	95.500	92.000	94.880	84.313	482,779
2023-08-10	94.000	94.000	91.100	91.410	81.230	62,858
2023-08-09	91.850	94.000	89.550	92.900	82.554	166,501
2023-08-08	94.000	95.000	88.550	89.910	79.897	86,223
2023-08-07	97.500	97.500	94.100	94.380	83.869	70,184
2023-08-04	92.600	98.000	92.600	96.010	85.317	379,729
2023-08-03	96.880	98.000	92.990	93.280	82.891	373,190
2023-08-02	97.120	97.800	95.500	95.880	85.202	206,836
2023-08-01	97.000	100.96	97.000	97.890	86.988	1,647,091
2023-07-31	89.900	94.700	89.900	93.920	83.460	786,392
2023-07-27	90.900	92.750	89.000	89.750	79.755	468,467
2023-07-26	89.400	90.500	88.020	89.030	79.115	128,691
2023-07-25	89.890	90.800	89.010	89.300	79.355	23,019
2023-07-24	90.100	90.990	89.010	89.640	79.657	81,233
2023-07-21	91.940	91.940	90.500	90.520	80.439	27,744
2023-07-20	88.850	91.500	88.000	91.230	81.070	278,141
2023-07-19	89.010	91.000	87.510	88.170	78.351	209,962
2023-07-18	91.500	92.990	90.150	91.240	81.079	110,313
2023-07-17	91.000	92.500	90.020	91.270	81.105	136,503
2023-07-14	92.500	94.500	91.000	91.440	81.256	248,917
2023-07-13	96.990	96.990	93.500	93.790	83.345	137,878
2023-07-12	98.400	98.400	94.500	95.310	84.695	710,249
2023-07-11	92.900	99.800	92.900	97.530	86.668	1,627,323
2023-07-10	89.000	93.900	86.020	92.840	82.500	1,308,645
2023-07-07	86.490	89.480	84.890	87.760	77.986	1,604,485
2023-07-06	85.380	86.500	83.000	85.930	76.360	415,161
2023-07-05	84.000	88.900	83.030	83.530	74.227	607,252
2023-07-04	79.790	84.630	77.000	84.630	75.205	909,841
2023-07-03	78.700	78.730	77.500	78.730	69.962	241,531
2023-06-27	69.350	73.560	68.510	73.240	65.083	769,181
2023-06-26	69.000	71.500	69.000	70.860	62.968	148,012
2023-06-23	67.600	68.990	67.150	68.260	60.658	152,987
2023-06-22	70.500	70.500	67.020	67.150	59.672	51,701
2023-06-21	69.900	69.900	67.520	68.000	60.427	71,341
2023-06-20	70.000	70.000	67.530	68.610	60.969	77,769
2023-06-19	71.490	71.490	69.000	69.070	61.378	11,515
2023-06-16	69.200	71.000	69.200	70.190	62.373	29,708
2023-06-15	73.000	73.000	70.100	70.770	62.888	21,084
2023-06-14	72.940	72.940	69.000	71.850	63.848	22,222
2023-06-13	73.470	73.470	71.800	71.860	63.857	40,542
2023-06-12	74.990	74.990	72.500	72.580	64.497	83,559
2023-06-09	73.500	74.690	72.620	74.150	65.892	47,165
2023-06-08	76.640	76.640	72.860	73.310	65.145	178,841
2023-06-07	76.000	76.000	74.450	75.340	66.949	129,463
2023-06-06	78.510	80.900	78.510	80.010	66.212	273,939
2023-06-05	79.000	81.250	78.800	79.500	65.790	141,454
2023-06-02	78.250	80.000	77.800	79.620	65.889	289,156
2023-06-01	78.800	78.800	77.270	77.940	64.499	222,382
2023-05-31	80.990	80.990	76.710	77.230	63.911	423,532

← NewerPage 14 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.