International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	181.17	182.00	176.66	177.71	167.68	140,462
2025-08-05	183.00	183.90	180.50	181.16	170.94	87,048
2025-08-04	178.00	184.00	176.71	183.35	173.00	106,574
2025-08-01	182.52	184.49	175.80	178.32	168.26	106,666
2025-07-31	182.33	184.99	179.40	179.87	169.72	46,601
2025-07-30	185.00	187.99	182.00	182.33	172.04	101,268
2025-07-29	192.00	193.49	185.01	185.88	175.39	112,043
2025-07-28	185.90	195.50	184.25	191.14	180.35	1,271,881
2025-07-25	181.25	185.00	181.01	184.24	173.84	623,422
2025-07-24	182.10	183.95	179.00	180.06	169.90	259,590
2025-07-23	184.00	184.00	180.50	182.10	171.82	59,050
2025-07-22	183.50	185.50	183.00	183.08	172.75	99,051
2025-07-21	182.00	185.50	179.00	183.92	173.54	181,916
2025-07-18	189.85	189.85	180.01	182.10	171.82	203,768
2025-07-17	188.10	191.90	186.90	187.11	176.55	481,756
2025-07-16	185.01	189.89	183.00	188.26	177.64	189,905
2025-07-15	190.01	192.00	185.50	186.09	175.59	133,489
2025-07-14	193.50	196.10	189.55	190.07	179.34	315,615
2025-07-11	188.00	195.00	187.00	193.99	183.04	264,731
2025-07-10	186.00	194.85	185.11	188.47	177.83	658,879
2025-07-09	191.90	192.00	184.72	186.31	175.80	160,690
2025-07-08	193.00	193.19	188.00	190.37	179.63	187,202
2025-07-07	194.98	199.00	191.25	193.19	182.29	684,626
2025-07-04	193.99	194.70	190.50	192.68	181.81	238,666
2025-07-03	179.97	195.59	178.00	194.00	183.05	2,309,832
2025-07-02	181.70	182.99	177.45	177.81	167.78	308,288
2025-07-01	178.50	182.50	178.00	181.50	171.26	809,395
2025-06-30	168.50	179.50	166.30	177.01	167.02	655,203
2025-06-27	166.50	171.66	165.50	167.59	158.13	142,107
2025-06-26	163.25	167.00	163.00	166.02	156.65	191,537
2025-06-25	162.45	167.00	162.00	162.90	153.71	81,506
2025-06-24	167.00	169.39	160.13	164.30	155.03	197,129
2025-06-23	160.00	160.00	153.05	154.86	146.12	125,559
2025-06-20	160.00	164.59	159.50	160.50	151.44	192,504
2025-06-19	162.90	164.98	160.01	160.14	151.10	126,762
2025-06-18	167.50	167.50	160.00	160.45	151.40	128,000
2025-06-17	166.11	169.00	165.50	166.40	157.01	173,131
2025-06-16	166.23	171.50	165.50	168.95	159.42	49,030
2025-06-13	170.10	171.00	165.15	166.22	156.84	135,903
2025-06-12	178.11	179.90	172.06	174.20	164.37	169,969
2025-06-11	184.00	185.50	177.20	178.35	168.29	833,650
2025-06-10	173.65	184.00	173.61	180.12	169.96	1,162,196
2025-06-05	173.00	175.80	171.50	173.64	163.84	122,536
2025-06-04	179.50	180.45	171.00	174.89	165.02	541,260
2025-06-03	165.00	179.90	164.00	178.30	168.24	1,354,642
2025-06-02	162.51	165.50	162.51	164.54	155.25	273,183
2025-05-30	165.97	167.00	162.81	163.12	153.92	221,385
2025-05-29	154.70	168.40	153.05	164.41	155.13	1,099,565
2025-05-27	154.50	154.50	153.02	153.90	145.22	7,089
2025-05-26	154.09	155.87	152.01	153.84	145.16	19,188
2025-05-23	155.51	155.51	152.02	153.68	145.01	29,419
2025-05-22	158.02	160.00	155.01	155.51	146.73	61,629
2025-05-21	156.50	159.99	156.50	158.52	149.57	43,451
2025-05-20	160.00	160.35	155.00	159.99	150.96	178,044
2025-05-19	153.29	161.00	150.25	158.15	149.23	617,107
2025-05-16	145.02	158.44	145.02	153.29	144.64	727,141
2025-05-15	144.99	147.25	144.49	144.97	136.79	120,390
2025-05-14	144.00	145.49	140.20	143.60	135.50	95,841
2025-05-13	148.00	148.00	141.65	142.87	134.81	101,249
2025-05-12	144.00	144.58	137.00	144.58	136.42	560,014

← NewerPage 6 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.