International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	103.00	107.95	103.00	106.25	82.866	126,180
2022-09-09	107.02	107.10	105.30	106.40	82.983	18,299
2022-09-08	106.00	108.00	105.13	107.02	83.467	84,881
2022-09-07	105.30	107.95	105.30	107.05	83.490	138,471
2022-09-06	105.10	105.70	101.10	105.67	82.414	58,491
2022-09-05	106.25	108.50	104.50	105.10	81.969	428,033
2022-09-02	106.62	108.19	105.55	107.18	83.591	76,098
2022-09-01	105.11	108.85	105.11	106.62	83.155	127,451
2022-08-31	106.49	107.85	105.46	106.16	82.796	188,139
2022-08-30	108.50	109.99	105.05	106.14	82.780	213,930
2022-08-29	107.02	108.19	104.50	106.77	83.272	138,043
2022-08-26	108.52	109.30	107.20	107.71	84.005	211,061
2022-08-25	112.98	112.98	108.00	109.23	85.190	132,391
2022-08-24	114.39	114.40	111.00	111.12	86.664	108,185
2022-08-23	110.61	114.00	110.61	113.02	88.146	436,133
2022-08-22	112.99	112.99	108.90	109.26	85.214	96,415
2022-08-19	113.45	113.45	110.40	111.00	86.571	86,535
2022-08-18	115.10	115.50	111.80	112.31	87.592	292,848
2022-08-17	111.50	116.29	110.15	114.82	89.550	559,477
2022-08-16	114.50	115.85	110.50	111.04	86.602	279,335
2022-08-15	112.99	116.48	112.30	114.69	89.449	572,256
2022-08-12	119.75	119.75	111.00	111.44	86.914	285,084
2022-08-11	112.65	113.20	110.02	111.95	87.312	235,623
2022-08-10	111.35	114.97	110.72	112.62	87.834	491,611
2022-08-05	105.30	112.70	105.26	110.71	86.344	397,012
2022-08-04	106.01	111.00	105.90	108.37	84.519	155,602
2022-08-03	100.84	108.00	100.84	106.78	83.279	414,871
2022-08-02	99.010	102.99	98.150	101.22	78.943	111,020
2022-08-01	98.570	104.98	98.570	100.90	78.694	192,125
2022-07-29	98.600	100.90	98.130	100.09	78.062	173,716
2022-07-28	100.00	103.00	99.000	99.930	77.937	167,574
2022-07-27	99.250	102.00	98.000	100.77	78.592	104,569
2022-07-26	98.250	99.290	97.510	98.470	76.798	35,815
2022-07-25	99.990	100.00	97.100	98.440	76.775	10,880
2022-07-22	96.010	100.84	95.600	99.520	77.617	78,016
2022-07-21	100.10	100.85	97.010	97.840	76.307	53,440
2022-07-20	98.940	100.50	98.200	99.870	77.890	29,715
2022-07-19	102.89	102.99	98.000	98.940	77.165	138,647
2022-07-18	103.19	104.99	101.05	102.49	79.934	94,802
2022-07-15	108.50	108.90	105.11	106.14	82.780	127,142
2022-07-14	105.50	110.99	103.30	109.43	85.346	581,892
2022-07-13	103.50	105.01	100.50	104.13	81.213	74,237
2022-07-07	102.50	102.50	100.22	101.80	79.395	14,813
2022-07-06	100.60	102.85	100.25	100.80	78.616	16,930
2022-07-05	100.60	104.00	100.05	100.25	78.187	22,004
2022-07-04	102.05	102.50	100.02	101.07	78.826	37,232
2022-07-01	104.98	104.98	102.02	102.13	79.653	12,735
2022-06-30	102.02	105.00	102.02	103.73	80.901	87,074
2022-06-29	102.90	104.00	100.52	102.02	79.567	175,689
2022-06-28	102.00	103.00	100.50	101.79	79.388	67,475
2022-06-27	102.50	102.50	100.00	101.25	78.966	64,498
2022-06-24	105.50	106.80	97.590	99.030	77.235	325,494
2022-06-23	105.80	110.00	104.40	105.50	82.281	437,783
2022-06-22	106.00	106.90	103.51	104.07	81.166	128,599
2022-06-21	103.00	105.90	100.80	105.25	82.086	256,215
2022-06-20	104.49	106.97	101.81	102.01	79.559	359,911
2022-06-17	97.450	103.02	95.840	103.02	80.347	665,739
2022-06-16	92.000	97.380	91.020	95.840	74.747	90,083
2022-06-15	93.500	94.300	92.510	93.000	72.532	41,114
2022-06-14	96.000	96.000	90.500	92.670	72.275	37,099

← NewerPage 18 of 21 · 1,246 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.