International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	90.500	94.990	90.500	91.400	71.284	109,103
2022-06-10	93.600	94.000	93.000	93.640	73.031	92,071
2022-06-09	93.900	95.500	93.900	94.370	73.601	97,121
2022-06-08	92.800	94.000	92.750	93.170	72.665	71,391
2022-06-07	95.490	95.490	92.500	92.680	72.283	96,325
2022-06-06	93.500	94.900	92.500	93.510	72.930	93,287
2022-06-03	96.000	97.500	92.000	92.820	72.392	281,222
2022-06-02	102.11	102.11	97.430	97.840	76.307	623,808
2022-06-01	102.11	103.95	101.90	102.08	79.614	108,701
2022-05-31	105.10	109.40	102.55	102.79	80.168	585,183
2022-05-30	104.00	106.80	102.50	106.08	82.733	2,288,254
2022-05-27	103.62	107.50	102.00	103.15	80.448	272,818
2022-05-26	103.98	105.79	103.01	104.66	81.626	289,309
2022-05-25	100.50	104.00	99.800	103.21	80.495	103,432
2022-05-24	100.00	105.50	99.800	101.04	78.803	90,420
2022-05-23	102.00	103.99	100.10	100.93	78.717	28,318
2022-05-20	105.00	105.00	101.00	102.72	80.113	53,259
2022-05-19	106.10	107.80	103.02	103.98	81.096	105,453
2022-05-18	102.00	107.00	101.50	106.01	82.679	269,330
2022-05-17	100.01	102.94	100.00	101.98	79.536	94,210
2022-05-16	101.01	101.89	98.000	100.00	77.992	109,546
2022-05-13	102.99	104.80	101.01	102.01	79.559	155,216
2022-05-12	100.75	102.90	99.000	101.60	79.239	220,247
2022-05-11	106.80	106.80	100.00	102.21	79.715	329,831
2022-05-10	105.98	107.00	103.06	104.97	81.868	96,825
2022-05-09	111.01	111.01	102.93	104.07	81.166	316,884
2022-05-06	114.00	114.00	111.00	111.27	86.781	113,448
2022-04-28	117.50	117.50	113.00	114.63	89.402	118,641
2022-04-27	119.00	120.97	117.10	118.00	92.030	130,732
2022-04-26	117.00	120.00	116.77	117.42	91.578	78,832
2022-04-25	121.25	122.00	118.00	119.65	93.317	387,017
2022-04-22	119.19	120.98	118.47	120.22	93.761	60,438
2022-04-21	121.00	121.00	117.53	118.46	92.389	330,442
2022-04-20	123.25	124.90	119.00	120.30	93.824	126,734
2022-04-19	127.00	127.00	124.00	124.01	96.717	266,500
2022-04-18	128.00	128.00	124.60	124.98	97.474	446,229
2022-04-15	128.25	130.99	126.81	127.06	99.096	363,934
2022-04-14	123.10	129.50	123.00	127.67	99.572	914,720
2022-04-13	126.49	127.99	124.01	124.81	97.341	766,582
2022-04-12	122.25	128.70	119.00	126.62	98.753	1,132,925
2022-04-11	117.75	120.06	116.00	120.06	93.637	843,771
2022-04-08	113.00	113.00	111.00	111.69	87.109	163,923
2022-04-07	114.50	114.50	110.25	111.41	86.890	269,893
2022-04-06	114.50	115.53	112.25	112.78	87.959	86,801
2022-04-05	115.22	116.99	112.00	112.23	87.530	125,705
2022-04-04	117.49	117.99	114.00	115.08	89.753	186,111
2022-04-01	119.17	122.01	117.01	120.28	93.808	658,096
2022-03-31	116.01	119.97	116.01	119.17	92.943	319,763
2022-03-30	112.40	117.55	111.50	117.28	91.469	693,291
2022-03-29	112.94	115.75	112.10	114.07	88.965	500,400
2022-03-28	111.51	112.90	110.80	111.54	86.992	665,319
2022-03-25	113.00	114.00	112.01	112.95	88.092	137,703
2022-03-24	111.99	113.89	109.15	113.26	88.333	163,057
2022-03-22	113.49	113.49	109.90	110.19	85.939	261,287
2022-03-21	109.99	113.50	108.10	112.53	87.764	171,269
2022-03-18	110.10	110.40	107.35	108.51	84.629	355,612
2022-03-17	115.49	115.49	111.12	111.83	87.218	73,389
2022-03-16	114.00	117.01	114.00	114.14	89.020	336,008
2022-03-15	112.00	114.50	111.01	113.94	88.864	86,784
2022-03-14	111.00	111.85	109.30	111.02	86.586	103,558

← NewerPage 19 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.