International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	199.75	199.75	189.10	190.35	182.61	66,361
2025-10-29	210.00	210.00	194.99	195.95	187.98	94,343
2025-10-28	207.99	207.99	204.00	204.26	195.95	12,970
2025-10-27	213.00	217.90	202.00	203.95	195.66	103,102
2025-10-24	215.01	218.99	209.05	211.87	203.25	37,690
2025-10-23	210.99	220.48	209.00	219.61	210.68	193,065
2025-10-22	209.80	210.80	208.90	208.90	200.40	30,168
2025-10-21	209.95	211.99	205.02	209.17	200.66	11,233
2025-10-20	205.00	212.00	201.00	210.26	201.71	55,090
2025-10-17	209.95	209.95	202.50	204.24	195.93	22,216
2025-10-16	216.00	216.00	205.50	208.42	199.94	140,345
2025-10-15	216.00	219.45	212.01	215.45	206.69	68,382
2025-10-14	207.00	217.00	207.00	215.67	206.90	211,289
2025-10-13	219.95	219.95	202.00	204.28	195.97	56,779
2025-10-10	214.00	220.00	212.00	215.31	206.55	29,317
2025-10-09	225.40	230.00	217.00	217.77	208.91	80,916
2025-10-08	227.10	229.80	226.10	226.90	217.67	73,824
2025-10-07	231.98	237.50	226.50	227.17	217.93	211,608
2025-10-06	228.00	232.40	222.02	229.95	220.60	120,194
2025-10-03	228.00	228.00	222.00	226.99	217.76	160,692
2025-10-02	230.00	230.00	226.00	227.27	218.03	42,537
2025-10-01	229.00	232.80	226.92	228.20	218.92	54,850
2025-09-30	237.00	237.00	226.01	230.17	220.81	967,067
2025-09-29	233.00	237.00	230.50	234.91	225.36	155,220
2025-09-26	223.98	231.20	219.00	230.03	220.68	215,998
2025-09-25	221.88	225.44	220.00	221.00	212.01	39,602
2025-09-24	222.00	226.86	221.00	221.88	212.86	51,796
2025-09-23	228.20	230.00	220.00	220.86	211.88	101,531
2025-09-22	232.00	236.80	226.50	228.19	218.91	226,394
2025-09-19	233.00	235.90	231.15	232.00	222.57	91,789
2025-09-18	231.50	235.00	231.50	233.49	223.99	58,507
2025-09-17	238.00	238.00	231.22	232.42	222.97	167,389
2025-09-16	240.00	240.00	234.00	237.52	227.86	88,226
2025-09-15	230.05	245.00	229.00	243.41	229.67	886,329
2025-09-12	227.00	249.00	223.18	229.58	216.62	459,795
2025-09-11	229.50	232.00	227.51	229.96	216.98	533,357
2025-09-10	227.00	229.49	222.11	227.77	214.92	157,967
2025-09-09	232.00	233.90	221.20	227.04	214.23	451,705
2025-09-08	213.50	232.89	213.50	229.54	216.59	1,091,712
2025-09-05	213.48	214.99	212.00	213.96	201.89	116,529
2025-09-04	216.00	221.00	212.51	213.48	201.43	128,634
2025-09-03	222.00	222.00	211.50	217.82	205.53	302,670
2025-09-02	223.99	226.00	218.20	219.96	207.55	218,376
2025-09-01	211.00	224.89	209.11	221.67	209.16	791,525
2025-08-29	201.03	210.00	201.03	207.86	196.13	659,645
2025-08-28	201.01	210.00	196.60	201.03	189.69	602,741
2025-08-27	194.00	209.88	194.00	200.51	189.20	1,010,363
2025-08-26	192.00	196.00	191.00	194.95	183.95	127,977
2025-08-25	195.00	195.00	192.05	192.40	181.54	148,170
2025-08-22	192.00	197.50	187.02	195.66	184.62	380,992
2025-08-21	201.50	204.25	190.01	193.91	182.97	452,885
2025-08-20	199.00	205.25	199.00	201.00	189.66	798,537
2025-08-19	194.00	208.99	194.00	199.32	188.07	1,497,580
2025-08-18	186.15	194.50	186.15	193.66	182.73	418,191
2025-08-15	185.01	194.22	185.01	189.72	179.01	660,972
2025-08-13	191.11	193.00	185.71	186.37	175.85	209,993
2025-08-12	178.50	194.50	178.50	191.09	180.31	834,908
2025-08-11	178.61	181.50	178.13	178.86	168.77	79,991
2025-08-08	179.00	183.00	178.00	180.01	169.85	255,090
2025-08-07	179.00	179.50	177.00	178.00	167.96	112,525

← NewerPage 5 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.