International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	189.00	189.00	186.50	188.07	180.42	125,344
2026-01-22	188.00	189.25	187.00	187.44	179.82	320,905
2026-01-21	187.40	188.50	185.05	187.29	179.67	55,843
2026-01-20	192.99	192.99	186.00	187.02	179.41	217,328
2026-01-19	191.00	191.00	189.00	189.30	181.60	162,569
2026-01-16	186.98	196.00	185.28	189.99	182.26	1,100,463
2026-01-15	189.99	190.90	183.66	184.84	177.32	229,418
2026-01-14	195.00	195.00	188.00	188.72	181.05	93,973
2026-01-13	194.40	196.99	192.51	193.50	185.63	174,410
2026-01-12	198.97	200.99	193.51	194.50	186.59	89,273
2026-01-09	198.01	206.99	198.01	198.97	190.88	627,464
2026-01-08	196.00	205.00	193.50	199.69	191.57	484,688
2026-01-07	194.90	196.80	193.00	195.23	187.29	74,190
2026-01-06	195.00	198.50	193.00	194.15	186.25	104,260
2026-01-05	190.50	198.49	190.50	194.55	186.64	272,662
2026-01-02	190.00	193.00	189.11	190.87	183.11	81,101
2026-01-01	186.01	193.80	185.60	190.84	183.08	211,300
2025-12-31	185.44	187.99	185.21	186.16	178.59	46,473
2025-12-30	188.49	188.49	184.50	186.84	179.24	43,524
2025-12-29	188.88	188.88	185.20	185.66	178.11	39,398
2025-12-26	188.57	190.00	186.00	186.41	178.83	69,096
2025-12-24	188.64	190.90	187.50	188.57	180.90	15,754
2025-12-23	193.00	193.08	188.00	188.64	180.97	26,431
2025-12-22	192.00	196.50	187.01	191.57	183.78	67,679
2025-12-19	190.08	193.80	190.00	191.95	184.14	126,369
2025-12-18	186.80	195.48	185.50	190.08	182.35	1,345,895
2025-12-17	192.00	193.50	184.00	184.39	176.89	314,967
2025-12-16	194.50	194.50	190.00	190.61	182.86	218,749
2025-12-15	190.00	193.87	188.00	191.18	183.41	156,481
2025-12-12	190.00	192.40	187.05	188.83	181.15	52,100
2025-12-11	205.00	205.00	190.00	190.94	183.18	296,386
2025-12-10	198.50	212.00	198.50	202.60	194.36	741,861
2025-12-09	183.75	198.40	182.70	197.49	189.46	494,391
2025-12-08	188.00	188.30	180.00	181.96	174.56	101,864
2025-12-05	188.90	189.00	185.01	186.24	178.67	5,752
2025-12-04	189.10	190.00	186.05	187.87	180.23	20,707
2025-12-03	188.01	192.90	187.11	189.00	181.31	54,762
2025-12-02	184.88	190.00	184.88	187.94	180.30	88,363
2025-12-01	182.00	185.95	180.52	184.45	176.95	32,627
2025-11-28	179.89	182.99	179.00	180.47	173.13	88,368
2025-11-27	181.00	181.99	177.10	178.82	171.55	97,362
2025-11-26	184.00	184.99	179.50	181.08	173.72	40,255
2025-11-25	189.90	189.99	181.00	182.51	175.09	37,715
2025-11-24	189.90	191.00	186.00	188.17	180.52	3,138
2025-11-21	188.98	191.00	187.07	187.81	180.17	4,476
2025-11-20	190.00	192.00	188.01	188.98	181.29	10,883
2025-11-19	187.00	190.00	187.00	189.58	181.87	26,894
2025-11-18	190.00	192.50	186.25	187.05	179.44	88,898
2025-11-17	190.10	194.00	187.00	189.80	182.08	18,309
2025-11-14	190.00	192.50	188.01	189.10	181.41	15,127
2025-11-13	192.99	192.99	186.23	187.42	179.80	37,739
2025-11-12	194.00	194.00	190.00	190.49	182.74	52,654
2025-11-11	195.98	196.00	189.50	190.03	182.30	48,759
2025-11-10	196.00	196.98	192.00	195.00	187.07	2,720
2025-11-07	193.00	198.00	190.00	191.63	183.84	2,376
2025-11-06	197.00	197.10	192.10	193.00	185.15	14,982
2025-11-05	196.00	199.99	192.18	194.25	186.35	7,365
2025-11-04	195.97	203.00	195.97	197.61	189.57	21,619
2025-11-03	196.00	200.00	195.25	195.62	187.66	110,698
2025-10-31	190.50	199.98	190.50	194.08	186.19	489,287

← NewerPage 4 of 21 · 1,240 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.