International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	74.000	78.770	72.450	78.770	65.186	792,105
2023-05-29	71.000	75.260	70.100	73.270	60.634	505,250
2023-05-26	72.900	72.900	69.510	70.010	57.936	92,797
2023-05-25	71.360	72.490	71.000	71.260	58.971	31,451
2023-05-24	72.000	73.400	71.000	71.550	59.211	89,488
2023-05-23	72.990	72.990	71.240	71.500	59.169	9,247
2023-05-22	74.500	74.900	71.700	71.880	59.484	48,798
2023-05-19	75.490	76.000	73.000	74.500	61.652	48,070
2023-05-18	74.900	75.490	74.010	75.000	62.066	32,594
2023-05-17	75.500	76.000	74.000	74.280	61.470	21,118
2023-05-16	75.000	76.900	74.000	74.650	61.776	21,387
2023-05-15	75.400	75.400	73.040	74.890	61.975	21,758
2023-05-12	75.130	76.980	74.320	75.650	62.604	27,194
2023-05-11	77.500	77.500	74.700	75.120	62.165	40,901
2023-05-10	74.200	76.500	74.200	75.070	62.124	17,211
2023-05-09	77.500	77.500	75.070	76.300	63.142	98,180
2023-05-08	78.750	78.800	76.000	77.660	64.267	72,366
2023-05-05	77.510	79.300	77.510	78.500	64.962	90,432
2023-05-04	79.990	81.200	77.990	78.750	65.169	851,076
2023-05-03	76.750	78.400	76.500	77.100	63.804	393,693
2023-05-02	75.890	77.750	75.000	76.530	63.332	194,875
2023-04-28	73.500	76.580	73.500	74.210	61.412	260,455
2023-04-27	75.500	75.500	74.000	74.490	61.644	23,407
2023-04-26	74.980	75.000	73.950	74.080	61.305	13,100
2023-04-20	73.110	75.300	73.110	74.500	61.652	20,580
2023-04-19	73.100	75.000	73.100	74.490	61.644	16,055
2023-04-18	72.030	74.000	72.000	73.810	61.081	7,835
2023-04-17	74.980	74.980	73.000	73.420	60.758	11,761
2023-04-13	74.990	74.990	74.000	74.250	61.445	530
2023-04-12	75.000	75.000	73.990	74.400	61.569	10,141
2023-04-11	73.050	74.900	73.050	74.140	61.354	1,772
2023-04-10	75.000	75.000	74.300	74.500	61.652	7,219
2023-04-07	73.000	76.970	73.000	74.060	61.288	4,143
2023-04-06	74.400	75.800	74.400	75.410	62.405	37,778
2023-04-05	73.510	74.640	73.250	74.230	61.429	85,242
2023-04-04	74.250	75.000	72.110	73.340	60.692	43,266
2023-04-03	74.000	74.900	73.500	74.670	61.793	85,929
2023-03-31	74.210	76.000	73.410	75.250	62.273	181,238
2023-03-30	74.480	76.490	73.000	73.860	61.122	91,014
2023-03-29	76.870	76.870	73.020	74.020	61.255	88,016
2023-03-28	73.860	76.000	73.070	74.460	61.619	61,315
2023-03-27	72.000	73.900	72.000	73.510	60.833	70,194
2023-03-24	73.730	75.500	69.110	72.060	59.633	86,775
2023-03-22	75.000	76.890	74.000	74.320	61.503	42,590
2023-03-21	75.010	76.820	75.000	75.460	62.447	51,093
2023-03-20	77.000	77.000	75.000	75.210	62.240	87,898
2023-03-17	77.620	77.890	76.010	76.510	63.315	80,202
2023-03-16	76.850	79.650	76.600	77.970	64.524	456,315
2023-03-15	73.720	77.500	73.010	76.850	63.597	498,707
2023-03-14	74.400	75.000	73.000	74.000	61.238	136,741
2023-03-13	75.100	76.250	73.550	74.060	61.288	176,107
2023-03-10	74.700	76.900	73.980	74.500	61.652	312,334
2023-03-09	70.700	74.880	70.050	74.310	61.495	682,740
2023-03-08	69.500	72.700	69.000	70.350	58.218	637,182
2023-03-07	68.500	69.890	68.060	69.500	57.514	129,370
2023-03-06	68.800	70.520	68.510	68.960	57.067	234,930
2023-03-03	68.500	69.200	67.500	68.310	56.530	229,215
2023-03-02	68.750	70.000	68.000	68.220	56.455	70,712
2023-03-01	69.110	69.700	68.000	68.860	56.985	141,382
2023-02-28	67.500	70.200	66.500	69.110	57.192	223,226

← NewerPage 15 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.