International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	111.51	112.98	110.25	111.65	87.078	62,204
2022-03-10	110.01	113.90	110.01	113.25	88.325	147,476
2022-03-09	109.75	110.95	107.11	109.15	85.128	237,229
2022-03-08	108.00	111.40	107.00	109.04	85.042	222,178
2022-03-07	114.50	114.50	107.61	109.17	85.143	397,333
2022-03-04	115.90	116.00	114.06	115.82	90.330	72,373
2022-03-03	115.51	116.90	114.75	115.25	89.885	204,869
2022-03-02	116.51	117.75	115.50	116.72	91.032	188,940
2022-03-01	120.75	121.00	117.00	117.97	92.007	449,029
2022-02-28	116.50	119.89	112.90	117.89	91.944	254,629
2022-02-25	116.00	121.00	114.80	116.09	90.540	695,800
2022-02-24	120.01	121.00	115.31	116.24	90.657	405,617
2022-02-23	122.32	123.85	121.99	123.28	96.148	74,724
2022-02-22	124.25	124.99	121.50	122.32	95.399	347,738
2022-02-21	125.95	125.95	124.61	125.28	97.708	34,919
2022-02-18	125.90	126.40	124.30	125.54	97.911	45,839
2022-02-17	124.89	125.75	123.00	125.08	97.552	117,886
2022-02-16	122.90	125.34	121.41	124.76	97.302	208,092
2022-02-15	124.48	125.00	122.50	123.41	94.690	143,214
2022-02-14	127.50	127.90	122.80	123.21	94.536	372,700
2022-02-11	130.00	130.50	127.40	127.58	97.889	107,495
2022-02-10	130.70	131.38	128.01	129.30	99.209	199,871
2022-02-09	130.00	131.98	129.15	130.27	99.953	465,181
2022-02-08	128.25	130.49	126.50	129.68	99.500	458,356
2022-02-07	134.00	134.00	126.50	128.28	98.426	960,743
2022-02-04	134.45	136.35	132.85	133.29	102.27	728,167
2022-02-03	139.97	140.90	132.82	134.15	102.93	726,168
2022-02-02	137.93	139.05	136.56	138.82	106.51	236,704
2022-02-01	137.20	137.98	136.00	136.52	104.75	106,019
2022-01-31	136.25	140.00	135.50	136.52	104.75	318,521
2022-01-28	136.99	137.40	134.56	136.10	104.43	297,350
2022-01-27	136.00	136.00	134.00	135.08	103.64	112,601
2022-01-26	135.00	136.00	134.40	135.74	104.15	44,731
2022-01-25	136.49	138.40	135.10	135.97	104.33	165,007
2022-01-24	136.50	137.00	134.20	135.09	103.65	153,653
2022-01-21	139.50	141.50	136.15	136.73	104.91	737,003
2022-01-20	138.50	140.00	134.45	139.35	106.92	108,005
2022-01-19	142.01	142.01	138.00	138.80	106.50	71,516
2022-01-18	143.25	143.49	142.00	142.13	109.05	16,189
2022-01-17	143.02	144.70	141.30	142.21	109.11	156,632
2022-01-14	145.50	146.00	143.00	143.61	110.19	159,700
2022-01-13	146.00	149.00	144.10	145.06	111.30	180,800
2022-01-12	148.51	149.50	146.02	146.87	112.69	199,500
2022-01-11	148.50	151.10	147.62	148.07	113.61	236,000
2022-01-10	145.13	149.99	145.13	149.37	114.61	579,700
2022-01-07	144.49	145.99	144.06	145.13	111.35	85,700
2022-01-06	147.50	147.95	144.00	144.33	110.74	187,300
2022-01-05	147.50	151.99	146.66	149.49	114.70	287,400
2022-01-04	146.50	150.50	146.05	149.57	114.76	629,100
2022-01-03	140.00	147.00	137.51	145.87	111.92	1,324,300
2021-12-31	140.47	142.88	138.10	138.81	106.51	671,500
2021-12-30	140.21	143.50	139.50	140.04	107.45	294,300
2021-12-29	140.00	142.40	138.40	140.80	108.03	422,500
2021-12-28	139.00	139.98	138.00	138.92	106.59	124,900
2021-12-27	139.90	139.90	138.00	138.00	105.88	43,700
2021-12-24	139.10	141.25	138.55	139.48	107.02	110,400
2021-12-23	141.01	142.40	140.00	140.15	107.53	66,200
2021-12-22	144.50	144.99	141.00	141.82	108.82	161,400
2021-12-21	145.90	149.00	143.50	144.45	110.83	349,100
2021-12-20	140.51	146.90	140.51	144.04	110.52	275,000

← NewerPage 20 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.