International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	86.050	87.990	85.000	85.410	70.681	38,213
2022-12-02	89.900	89.900	85.750	87.020	72.013	82,467
2022-12-01	90.000	90.000	88.510	89.120	73.751	21,457
2022-11-30	89.100	90.700	89.100	90.050	74.520	61,363
2022-11-29	90.000	91.500	88.150	89.870	74.371	48,109
2022-11-28	92.000	92.010	89.870	89.970	74.454	95,540
2022-11-25	94.990	94.990	93.400	93.680	77.524	32,935
2022-11-24	93.600	94.440	93.600	94.020	77.806	9,806
2022-11-23	94.990	94.990	93.450	94.290	78.029	21,801
2022-11-22	94.990	95.000	93.100	93.700	77.541	13,320
2022-11-21	94.000	94.500	93.060	94.450	78.162	8,216
2022-11-18	94.990	95.490	90.520	94.880	78.517	62,184
2022-11-17	95.000	95.460	94.000	94.290	78.029	21,592
2022-11-16	97.900	97.900	94.050	95.460	78.997	62,741
2022-11-15	97.030	98.150	96.250	96.580	79.924	45,286
2022-11-14	97.150	98.500	97.110	97.490	80.677	10,587
2022-11-11	101.00	101.49	97.510	98.140	81.215	65,812
2022-11-10	97.900	100.24	97.900	99.820	82.605	96,479
2022-11-08	96.680	98.470	96.680	97.910	81.025	24,355
2022-11-07	95.540	97.480	94.120	96.680	80.007	37,079
2022-11-04	96.510	99.490	94.800	95.370	78.923	46,380
2022-11-03	97.000	99.990	96.700	97.530	80.710	145,250
2022-11-02	98.750	98.750	95.170	96.600	79.941	20,289
2022-11-01	94.900	97.770	93.050	96.870	80.164	140,649
2022-10-31	95.990	95.990	93.010	93.050	77.003	20,344
2022-10-28	95.980	95.980	93.000	93.790	77.615	117,320
2022-10-27	94.950	94.980	93.060	94.270	78.013	122,469
2022-10-26	99.950	99.950	94.050	94.950	78.575	56,552
2022-10-25	99.100	99.950	98.500	98.500	81.513	9,756
2022-10-24	104.00	104.00	99.290	99.580	82.407	35,968
2022-10-21	101.49	101.49	99.360	99.490	82.332	13,913
2022-10-20	102.80	102.80	100.00	100.01	82.763	21,053
2022-10-19	102.45	102.45	97.110	100.99	83.574	15,915
2022-10-18	98.050	100.97	98.010	100.40	83.085	107,182
2022-10-17	100.50	100.50	97.300	97.820	80.950	65,646
2022-10-14	102.00	102.00	100.00	100.62	83.268	55,132
2022-10-13	103.48	103.48	99.030	101.50	83.996	24,722
2022-10-12	102.01	104.80	97.050	100.71	83.342	42,890
2022-10-11	103.48	104.49	101.26	102.34	84.691	101,147
2022-10-10	103.40	104.00	101.52	103.25	85.444	43,602
2022-10-07	101.01	103.34	100.02	102.96	85.204	108,891
2022-10-06	100.90	103.25	100.70	102.44	84.774	242,507
2022-10-05	100.10	101.99	99.010	100.74	83.367	61,342
2022-10-04	100.00	102.00	99.800	101.30	83.830	106,593
2022-10-03	101.00	101.00	98.530	98.830	81.786	24,738
2022-09-30	98.100	103.00	98.100	100.64	83.284	134,665
2022-09-29	100.00	102.00	97.300	99.350	82.217	72,254
2022-09-28	100.00	101.69	99.010	99.370	82.233	53,025
2022-09-27	100.99	102.85	100.00	100.74	83.367	85,203
2022-09-26	97.990	100.50	97.000	99.970	82.730	53,601
2022-09-23	94.350	96.700	93.500	96.110	79.535	67,258
2022-09-22	95.010	95.010	92.530	94.330	78.062	44,174
2022-09-21	96.500	97.000	94.850	95.090	78.691	22,800
2022-09-20	97.000	99.000	96.500	96.980	80.255	205,357
2022-09-19	100.00	100.00	96.460	97.580	80.752	315,714
2022-09-16	105.00	106.20	103.75	104.25	81.306	131,797
2022-09-15	103.50	106.95	103.50	104.52	81.517	60,232
2022-09-14	105.50	105.98	104.00	104.16	81.236	36,102
2022-09-13	107.49	107.80	105.00	105.02	81.907	90,575
2022-09-12	103.00	107.95	103.00	106.25	82.866	126,180

← NewerPage 17 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.