International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	65.250	67.610	65.250	67.150	55.570	185,645
2023-02-24	67.060	67.500	64.500	65.090	53.865	121,073
2023-02-23	66.500	68.000	66.000	67.950	56.232	267,667
2023-02-22	66.350	67.000	66.000	66.900	55.363	80,350
2023-02-21	66.440	66.650	65.010	66.230	54.808	50,430
2023-02-20	65.650	66.000	64.500	64.970	53.766	87,955
2023-02-17	66.850	66.880	65.000	65.650	54.328	42,866
2023-02-16	67.000	68.500	65.550	66.350	54.908	173,895
2023-02-15	64.950	67.000	64.800	66.410	54.957	73,932
2023-02-14	67.900	67.900	66.000	66.150	54.742	13,500
2023-02-13	68.890	68.890	67.110	67.170	55.586	13,277
2023-02-10	67.500	68.990	67.000	67.480	55.843	141,858
2023-02-09	67.000	69.880	66.700	68.620	56.786	443,625
2023-02-08	65.010	67.000	65.010	66.640	55.148	99,675
2023-02-07	65.000	67.990	64.060	65.970	54.593	388,382
2023-02-06	63.740	64.950	63.250	64.580	53.443	154,515
2023-02-03	63.500	64.900	62.860	63.420	52.483	113,171
2023-02-02	65.900	65.900	63.610	64.540	53.410	44,019
2023-02-01	65.330	65.330	63.610	64.020	52.979	501,700
2023-01-31	65.800	65.800	63.010	64.320	53.228	308,797
2023-01-30	63.000	64.290	63.000	63.270	52.359	121,740
2023-01-27	67.520	67.910	63.500	63.740	52.748	471,292
2023-01-26	67.300	69.330	65.290	67.910	56.199	1,859,402
2023-01-25	67.000	68.400	66.000	66.750	55.239	803,914
2023-01-24	64.880	67.500	63.010	66.960	55.412	578,447
2023-01-23	63.990	63.990	62.400	63.800	52.797	23,259
2023-01-20	63.700	64.480	62.700	63.460	52.516	210,142
2023-01-19	65.400	65.400	62.410	62.900	52.053	101,540
2023-01-18	63.020	65.500	63.010	64.550	53.418	120,763
2023-01-17	66.000	67.050	62.500	63.010	52.144	343,908
2023-01-16	66.000	67.350	65.500	65.980	54.601	633,616
2023-01-13	67.300	67.780	65.930	66.210	54.792	199,679
2023-01-12	68.900	70.590	66.250	67.370	55.752	694,636
2023-01-11	71.000	71.390	67.800	68.380	56.588	559,967
2023-01-10	74.440	74.500	70.510	70.800	58.590	1,355,946
2023-01-09	74.190	74.870	70.660	71.100	58.838	168,030
2023-01-06	73.000	75.770	72.520	74.300	61.487	31,868
2023-01-05	72.700	73.100	71.520	72.960	60.378	11,269
2023-01-04	73.110	73.600	71.600	71.860	59.467	32,782
2023-01-03	75.100	75.350	72.510	72.880	60.311	34,831
2023-01-02	73.610	75.250	72.710	75.000	62.066	397,965
2022-12-30	70.000	76.450	68.000	75.660	62.612	1,355,777
2022-12-29	69.850	71.800	67.700	71.130	58.863	417,886
2022-12-28	69.500	69.500	67.810	68.330	56.546	325,177
2022-12-27	71.200	71.240	69.100	69.840	57.796	425,868
2022-12-26	73.000	73.000	70.000	71.200	58.921	235,096
2022-12-23	74.350	74.350	70.800	71.140	58.872	76,728
2022-12-22	73.850	74.900	73.000	74.360	61.536	67,442
2022-12-21	73.790	73.790	70.510	72.390	59.906	62,607
2022-12-20	78.800	78.800	72.030	72.380	59.898	234,404
2022-12-19	79.940	79.940	76.500	77.860	64.433	94,670
2022-12-16	79.900	80.000	77.000	77.470	64.110	78,951
2022-12-15	84.000	84.000	79.000	79.690	65.947	98,965
2022-12-14	83.000	83.970	82.300	82.600	68.355	214,195
2022-12-13	83.980	83.980	82.010	83.440	69.050	144,386
2022-12-12	83.000	83.950	82.110	83.120	68.785	14,132
2022-12-09	83.000	83.480	82.450	82.940	68.637	46,973
2022-12-08	83.810	84.000	82.810	83.030	68.711	60,132
2022-12-07	85.900	87.490	83.610	83.850	69.390	106,869
2022-12-06	85.030	86.000	83.500	83.920	69.448	38,434

← NewerPage 16 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.