International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	165.00	165.00	160.50	162.83	153.64	99,928
2025-02-07	162.01	164.67	162.00	163.40	154.18	138,318
2025-02-06	165.00	165.00	158.21	163.70	154.46	107,343
2025-02-04	162.08	165.00	162.00	162.95	153.75	187,594
2025-02-03	157.93	164.00	157.00	162.08	152.93	365,139
2025-01-31	154.99	158.41	150.00	157.67	148.77	242,692
2025-01-30	153.47	155.70	152.02	155.19	146.43	43,768
2025-01-29	155.05	156.95	152.00	153.47	144.81	107,116
2025-01-28	161.20	163.00	153.50	156.95	148.09	345,429
2025-01-27	166.95	166.95	160.23	161.20	152.10	167,082
2025-01-24	167.00	168.47	163.00	164.89	155.59	141,791
2025-01-23	167.46	170.50	164.50	165.04	155.73	177,348
2025-01-22	164.06	168.55	164.06	167.36	157.92	295,853
2025-01-21	169.21	171.80	162.00	164.02	154.76	351,741
2025-01-20	170.50	173.69	168.11	169.21	159.66	819,341
2025-01-17	170.00	175.00	169.00	170.26	160.65	433,435
2025-01-16	175.00	175.79	170.45	170.92	161.27	273,066
2025-01-15	174.33	178.88	173.50	175.02	165.14	277,091
2025-01-14	173.90	176.00	173.00	174.33	164.49	116,421
2025-01-13	172.00	174.90	170.00	173.61	163.81	167,294
2025-01-10	171.99	174.90	169.01	172.13	162.42	106,528
2025-01-09	170.16	173.99	170.01	171.99	162.28	271,158
2025-01-08	178.50	181.69	172.11	173.95	164.13	387,387
2025-01-07	181.51	186.00	174.02	178.85	168.76	360,927
2025-01-06	187.90	187.90	180.00	181.79	171.53	487,459
2025-01-03	183.00	187.50	180.00	185.83	175.34	276,639
2025-01-02	190.00	192.40	183.90	184.48	174.07	692,726
2025-01-01	179.10	192.99	179.00	191.35	180.55	2,027,559
2024-12-31	183.20	184.39	177.00	178.29	168.23	368,551
2024-12-30	173.00	185.00	173.00	182.44	172.14	722,380
2024-12-27	174.20	176.74	170.15	173.58	163.78	242,186
2024-12-26	176.91	176.91	166.12	173.74	163.94	159,678
2024-12-24	174.50	178.50	173.00	176.89	166.91	366,557
2024-12-23	170.00	176.95	170.00	175.16	165.28	346,554
2024-12-20	164.99	171.90	163.50	168.19	158.70	346,025
2024-12-19	183.00	183.00	164.59	165.82	156.46	1,065,535
2024-12-18	187.10	192.95	182.01	182.88	172.56	633,634
2024-12-17	188.55	194.66	182.28	188.61	177.97	1,029,600
2024-12-16	185.00	195.00	182.00	187.83	177.23	1,244,443
2024-12-13	182.50	185.00	178.15	181.91	171.64	432,086
2024-12-12	183.00	183.69	182.00	182.79	172.48	248,305
2024-12-11	184.50	187.90	180.60	181.70	171.45	845,776
2024-12-10	188.00	191.50	178.00	181.04	170.82	1,602,811
2024-12-09	191.56	195.99	182.20	187.92	177.32	986,254
2024-12-06	182.00	194.10	173.10	189.78	179.07	2,950,727
2024-12-05	164.00	180.38	164.00	180.38	170.20	2,014,067
2024-12-04	166.00	166.00	162.95	163.98	154.73	481,765
2024-12-03	158.50	168.00	158.50	165.36	156.03	1,733,525
2024-12-02	153.85	158.50	152.50	156.73	147.89	739,250
2024-11-29	152.00	155.00	149.00	150.44	141.95	309,775
2024-11-28	150.00	156.90	147.00	150.62	142.12	491,797
2024-11-27	142.50	147.50	142.50	146.97	138.68	125,406
2024-11-26	151.71	151.71	141.00	141.85	133.85	246,833
2024-11-25	151.59	152.00	149.00	150.35	141.87	96,246
2024-11-22	154.00	155.30	150.50	151.10	142.57	329,968
2024-11-21	155.96	156.00	153.35	154.18	145.48	111,782
2024-11-20	155.00	157.00	153.00	154.89	146.15	287,263
2024-11-19	156.56	156.56	153.13	154.02	145.33	95,759
2024-11-18	158.88	158.88	153.11	155.06	146.31	163,055
2024-11-15	161.99	161.99	157.00	157.23	148.36	100,524

← NewerPage 8 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.