International Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 138.01 | 144.70 | 138.00 | 141.93 | 108.90 | 407,900 |
| 2021-12-16 | 143.00 | 143.10 | 139.00 | 139.22 | 106.82 | 428,000 |
| 2021-12-15 | 137.60 | 144.48 | 134.40 | 143.19 | 109.87 | 929,600 |
| 2021-12-14 | 128.20 | 134.90 | 128.20 | 134.40 | 103.12 | 209,600 |
| 2021-12-13 | 131.99 | 134.90 | 129.10 | 130.70 | 100.28 | 286,200 |
| 2021-12-10 | 130.00 | 133.99 | 128.00 | 132.74 | 101.85 | 256,400 |
| 2021-12-09 | 133.01 | 133.60 | 128.00 | 131.07 | 100.57 | 307,400 |
| 2021-12-08 | 133.98 | 137.68 | 131.00 | 135.11 | 103.67 | 359,600 |
| 2021-12-07 | 131.49 | 136.90 | 131.49 | 133.88 | 102.72 | 146,500 |
| 2021-12-06 | 134.50 | 136.00 | 129.99 | 131.49 | 100.89 | 171,400 |
| 2021-12-03 | 135.25 | 139.50 | 130.00 | 134.04 | 102.85 | 418,000 |
| 2021-12-02 | 149.50 | 149.50 | 139.86 | 139.86 | 107.31 | 295,500 |
| 2021-12-01 | 149.99 | 152.74 | 148.63 | 151.20 | 116.01 | 697,800 |
| 2021-11-30 | 148.50 | 151.50 | 147.00 | 148.63 | 114.04 | 571,300 |
| 2021-11-29 | 140.00 | 149.01 | 138.51 | 148.33 | 113.81 | 309,800 |
| 2021-11-26 | 144.50 | 145.90 | 140.01 | 142.12 | 109.05 | 439,200 |
| 2021-11-25 | 145.01 | 146.99 | 140.25 | 144.92 | 111.19 | 336,500 |
| 2021-11-24 | 147.10 | 148.50 | 144.50 | 145.49 | 111.63 | 378,400 |
| 2021-11-23 | 153.00 | 154.88 | 148.51 | 149.69 | 114.85 | 677,400 |
| 2021-11-22 | 155.00 | 155.00 | 150.51 | 152.53 | 117.03 | 896,800 |
| 2021-11-19 | 150.00 | 156.01 | 150.00 | 155.34 | 119.19 | 1,002,700 |
| 2021-11-18 | 151.15 | 152.40 | 148.13 | 149.90 | 115.01 | 438,700 |
| 2021-11-17 | 154.01 | 154.01 | 148.12 | 150.84 | 115.74 | 345,700 |
| 2021-11-16 | 151.10 | 156.00 | 151.10 | 154.95 | 118.89 | 317,700 |
| 2021-11-15 | 151.10 | 153.01 | 150.01 | 150.75 | 115.67 | 200,900 |
| 2021-11-12 | 153.50 | 154.50 | 145.55 | 151.06 | 115.90 | 488,000 |
| 2021-11-11 | 156.10 | 157.75 | 153.60 | 153.94 | 118.11 | 423,200 |
| 2021-11-10 | 158.98 | 161.00 | 155.06 | 155.48 | 119.30 | 451,800 |
| 2021-11-09 | 164.00 | 164.99 | 157.01 | 157.63 | 120.95 | 437,500 |
| 2021-11-08 | 169.00 | 171.00 | 163.01 | 164.33 | 126.09 | 404,700 |
| 2021-11-05 | 171.02 | 174.00 | 168.00 | 168.56 | 129.33 | 463,800 |
| 2021-11-04 | 171.00 | 173.90 | 169.00 | 172.22 | 132.14 | 427,000 |
| 2021-11-03 | 176.88 | 177.99 | 170.60 | 171.38 | 131.50 | 687,100 |
| 2021-11-02 | 177.50 | 181.00 | 176.50 | 176.88 | 135.72 | 530,600 |
| 2021-11-01 | 175.75 | 181.40 | 174.50 | 177.51 | 136.20 | 679,600 |
| 2021-10-29 | 180.00 | 180.00 | 171.51 | 174.99 | 134.27 | 533,600 |
| 2021-10-28 | 176.00 | 179.48 | 174.55 | 178.62 | 137.05 | 392,300 |
| 2021-10-27 | 173.00 | 177.75 | 171.55 | 176.31 | 135.28 | 1,318,400 |
| 2021-10-26 | 159.99 | 169.50 | 159.00 | 165.01 | 126.61 | 868,200 |
| 2021-10-25 | 157.00 | 160.90 | 157.00 | 159.50 | 122.38 | 330,300 |
| 2021-10-22 | 158.00 | 160.00 | 154.00 | 157.64 | 120.95 | 628,600 |
| 2021-10-21 | 164.98 | 167.00 | 157.00 | 158.05 | 121.27 | 575,600 |
← NewerPage 21 of 21 · 1,242 trading days
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.