International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	184.00	184.00	176.25	176.86	171.64	81,222
2026-04-21	181.00	185.38	180.00	180.81	175.47	214,267
2026-04-20	175.00	189.00	171.25	180.01	174.70	546,574
2026-04-17	169.00	174.90	169.00	173.30	168.19	108,965
2026-04-16	170.00	172.80	166.12	168.74	163.76	145,602
2026-04-15	166.10	175.00	166.10	169.01	164.02	150,859
2026-04-14	161.15	169.88	161.15	165.77	160.88	136,323
2026-04-13	159.99	164.00	158.00	160.12	155.39	39,205
2026-04-10	158.80	169.99	158.80	169.12	164.13	181,923
2026-04-09	157.00	161.00	151.04	157.92	153.26	183,507
2026-04-08	156.60	157.18	150.03	157.18	152.54	532,128
2026-04-07	144.69	147.00	141.00	142.89	138.67	11,026
2026-04-06	140.00	148.00	140.00	144.69	140.42	14,368
2026-04-03	143.00	145.80	138.60	142.10	137.91	6,858
2026-04-02	144.00	147.00	138.05	144.10	139.85	44,512
2026-04-01	141.01	149.87	141.01	146.28	141.96	27,128
2026-03-31	142.50	142.50	137.00	139.16	135.05	8,695
2026-03-30	147.99	148.00	136.00	137.46	133.40	33,068
2026-03-27	147.01	147.01	142.55	145.45	141.16	35,102
2026-03-26	147.59	152.99	147.00	147.87	143.51	137,388
2026-03-25	139.90	149.15	136.50	147.59	143.23	93,361
2026-03-24	134.01	140.48	134.01	138.05	133.98	14,854
2026-03-19	136.50	136.50	134.75	135.95	131.94	7,932
2026-03-18	137.00	137.49	135.00	137.00	132.96	3,563
2026-03-17	134.69	138.49	133.00	133.07	129.14	3,911
2026-03-16	141.50	141.50	131.00	132.62	128.71	13,116
2026-03-13	141.00	144.00	138.00	139.91	135.78	4,602
2026-03-12	137.00	144.00	137.00	139.84	135.71	34,643
2026-03-11	137.00	140.66	135.50	139.34	135.23	26,785
2026-03-10	131.01	140.00	131.01	136.01	132.00	147,209
2026-03-09	128.10	138.98	127.30	127.44	123.68	131,613
2026-03-06	153.00	162.00	140.20	141.44	137.27	117,464
2026-03-05	150.00	153.44	145.52	152.62	148.12	27,322
2026-03-04	154.00	154.00	144.02	144.76	140.49	32,283
2026-03-03	151.00	154.98	141.51	150.83	146.38	18,787
2026-03-02	155.00	167.50	151.24	151.24	146.78	46,105
2026-02-27	170.11	173.50	166.06	168.04	163.08	17,331
2026-02-26	178.00	178.00	166.72	173.10	167.99	257,691
2026-02-25	178.00	186.00	172.00	174.52	169.37	53,588
2026-02-24	178.00	178.99	174.00	178.72	173.45	48,032
2026-02-23	183.01	185.00	178.00	178.08	172.82	94,655
2026-02-20	186.06	195.00	180.60	184.39	178.95	1,057,594
2026-02-19	182.10	189.90	172.50	183.76	178.34	407,675
2026-02-18	171.00	184.00	171.00	182.09	176.72	538,056
2026-02-17	164.03	173.00	160.00	170.48	165.45	188,422
2026-02-16	169.12	169.12	164.00	165.41	160.53	50,652
2026-02-13	169.90	170.00	166.75	169.12	164.13	16,056
2026-02-12	172.96	173.49	167.66	169.19	164.20	29,659
2026-02-11	171.99	174.00	171.02	172.96	167.86	23,666
2026-02-10	175.99	175.99	170.00	171.96	166.89	34,720
2026-02-09	174.50	176.00	172.51	172.85	167.75	21,169
2026-02-06	178.99	178.99	173.00	174.02	168.88	173,399
2026-02-04	179.90	181.00	176.95	177.04	169.84	85,365
2026-02-03	178.07	180.00	177.51	179.74	172.43	60,173
2026-02-02	178.03	181.00	175.22	177.65	170.43	52,427
2026-01-30	177.00	183.25	177.00	178.01	170.77	58,995
2026-01-29	182.52	182.52	172.00	175.80	168.65	149,260
2026-01-28	182.81	185.90	181.55	182.94	175.50	346,826
2026-01-27	186.90	186.90	181.11	182.80	175.37	55,826
2026-01-26	188.30	189.10	185.25	185.59	178.04	78,838

← NewerPage 3 of 5 · 249 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.