International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	144.00	144.58	137.00	144.58	136.42	560,014
2025-05-09	125.00	132.18	119.99	131.44	124.02	676,079
2025-05-08	133.50	137.48	120.03	120.16	113.38	241,343
2025-05-07	130.10	140.50	130.00	133.37	125.84	157,850
2025-05-06	143.00	144.84	142.00	143.00	134.93	150,362
2025-05-05	140.00	142.95	138.80	142.00	133.99	49,969
2025-05-02	139.99	142.00	139.02	140.26	132.35	43,417
2025-04-30	143.57	143.57	137.00	137.46	129.70	179,628
2025-04-29	151.00	151.00	140.60	143.48	135.38	478,607
2025-04-28	149.00	151.00	147.00	150.15	141.68	119,808
2025-04-25	150.61	153.00	146.50	149.20	140.78	141,195
2025-04-24	155.00	155.50	150.00	150.82	142.31	123,680
2025-04-23	157.50	158.64	155.16	155.99	147.19	74,100
2025-04-22	160.00	160.00	157.11	157.78	148.88	48,955
2025-04-21	161.96	161.96	157.00	159.25	150.26	66,867
2025-04-18	156.00	163.72	152.50	158.69	149.73	501,846
2025-04-17	153.00	154.49	150.00	152.80	144.18	94,791
2025-04-16	159.99	160.90	152.08	153.21	144.56	167,650
2025-04-15	156.55	161.85	156.55	159.53	150.53	40,649
2025-04-14	158.30	160.50	156.00	160.01	150.98	45,063
2025-04-11	157.07	161.49	156.50	157.56	148.67	42,785
2025-04-10	161.00	161.00	158.67	160.22	151.18	122,290
2025-04-09	158.00	162.00	151.00	158.67	149.72	148,324
2025-04-08	154.99	159.99	150.15	159.79	150.77	607,953
2025-04-07	159.55	160.50	145.06	150.90	142.38	344,907
2025-04-04	162.00	163.48	159.00	159.23	150.24	178,206
2025-04-03	160.50	163.00	159.01	161.01	151.92	170,792
2025-03-27	159.55	161.74	157.10	160.31	151.26	178,067
2025-03-26	161.50	162.00	158.76	159.93	150.91	118,352
2025-03-25	159.20	162.50	159.00	159.22	150.24	60,616
2025-03-24	160.00	164.00	159.00	161.45	152.34	282,174
2025-03-21	159.00	160.07	158.61	159.85	150.83	49,884
2025-03-20	160.00	160.50	157.91	158.29	149.36	156,408
2025-03-19	161.48	161.48	158.00	159.03	150.06	96,704
2025-03-18	160.98	162.50	158.50	158.93	149.96	174,735
2025-03-17	160.93	163.00	159.00	159.23	150.24	198,135
2025-03-14	161.40	165.00	160.00	160.93	151.85	52,869
2025-03-13	163.00	163.00	161.00	161.45	152.34	115,077
2025-03-12	162.10	163.85	161.56	162.21	153.06	77,895
2025-03-11	167.00	167.00	161.99	162.10	152.95	205,101
2025-03-10	170.50	170.75	167.40	167.77	158.30	93,892
2025-03-07	166.00	171.00	165.10	170.12	160.52	1,038,055
2025-03-06	159.25	165.98	159.25	165.21	155.89	349,753
2025-03-05	157.00	159.90	156.10	159.45	150.45	514,868
2025-03-04	155.29	158.00	155.29	156.73	147.89	19,737
2025-03-03	159.80	159.80	155.00	157.02	148.16	60,405
2025-02-28	158.11	161.70	156.00	157.32	148.44	76,857
2025-02-27	160.00	161.89	157.00	160.00	150.97	97,413
2025-02-26	161.11	162.70	158.00	160.01	150.98	103,087
2025-02-25	160.30	163.51	160.30	162.00	152.86	137,211
2025-02-24	163.98	163.98	160.61	161.52	152.41	32,409
2025-02-21	164.01	167.98	161.85	162.09	152.94	139,110
2025-02-20	163.48	168.00	161.62	163.76	154.52	170,509
2025-02-19	161.50	164.28	161.50	163.00	153.80	18,074
2025-02-18	161.00	163.98	160.15	163.28	154.07	24,698
2025-02-17	163.00	163.50	161.55	162.94	153.75	182,259
2025-02-14	162.56	166.00	161.00	161.87	152.74	110,780
2025-02-13	164.99	164.99	163.00	163.37	154.15	33,060
2025-02-12	165.88	165.88	163.00	163.51	154.28	55,348
2025-02-11	161.11	165.50	161.11	163.05	153.85	47,388

← NewerPage 7 of 21 · 1,241 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.