International Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 156.44 | 163.00 | 156.44 | 159.22 | 150.24 | 511,988 |
| 2024-11-13 | 151.88 | 163.00 | 147.10 | 156.44 | 147.61 | 1,246,781 |
| 2024-11-12 | 156.50 | 156.50 | 151.00 | 151.64 | 143.08 | 239,106 |
| 2024-11-11 | 153.28 | 157.90 | 153.28 | 155.50 | 146.73 | 331,036 |
| 2024-11-08 | 148.88 | 154.44 | 143.90 | 153.28 | 144.63 | 847,941 |
| 2024-11-07 | 148.60 | 149.50 | 145.50 | 146.16 | 137.91 | 118,248 |
| 2024-11-06 | 149.50 | 151.00 | 146.02 | 147.38 | 139.06 | 265,393 |
| 2024-11-05 | 152.50 | 154.00 | 148.00 | 148.39 | 140.02 | 433,362 |
| 2024-11-04 | 143.00 | 150.80 | 141.10 | 149.95 | 141.49 | 697,933 |
| 2024-11-01 | 138.00 | 144.50 | 136.80 | 143.42 | 135.33 | 315,994 |
| 2024-10-31 | 142.00 | 143.47 | 135.00 | 137.01 | 129.28 | 384,665 |
| 2024-10-30 | 145.60 | 147.49 | 140.00 | 140.44 | 132.51 | 208,031 |
| 2024-10-29 | 148.56 | 150.00 | 140.56 | 144.07 | 135.94 | 163,061 |
| 2024-10-28 | 156.00 | 158.00 | 147.85 | 148.56 | 140.18 | 312,690 |
| 2024-10-25 | 160.00 | 163.96 | 154.51 | 155.68 | 146.89 | 629,806 |
| 2024-10-24 | 164.00 | 166.00 | 159.00 | 160.39 | 151.34 | 242,945 |
| 2024-10-23 | 159.98 | 165.20 | 158.50 | 162.86 | 153.67 | 519,750 |
| 2024-10-22 | 158.78 | 158.78 | 156.55 | 157.55 | 148.66 | 124,218 |
| 2024-10-21 | 155.25 | 158.10 | 155.25 | 156.74 | 147.90 | 121,081 |
| 2024-10-18 | 157.00 | 158.84 | 154.00 | 156.60 | 147.76 | 193,719 |
| 2024-10-17 | 159.84 | 159.84 | 155.00 | 155.47 | 146.70 | 185,493 |
| 2024-10-16 | 162.00 | 163.00 | 155.00 | 157.84 | 148.93 | 448,026 |
| 2024-10-15 | 150.99 | 161.61 | 149.70 | 159.36 | 150.37 | 646,824 |
| 2024-10-14 | 142.30 | 151.80 | 142.20 | 149.22 | 140.80 | 462,034 |
| 2024-10-11 | 142.95 | 145.00 | 141.00 | 141.45 | 133.47 | 108,340 |
| 2024-10-10 | 141.60 | 144.00 | 140.25 | 140.96 | 133.01 | 71,489 |
| 2024-10-09 | 146.98 | 146.98 | 141.51 | 141.60 | 133.61 | 135,487 |
| 2024-10-08 | 143.90 | 148.75 | 142.00 | 144.13 | 136.00 | 306,767 |
| 2024-10-07 | 135.13 | 141.95 | 134.01 | 140.54 | 132.61 | 276,715 |
| 2024-10-04 | 138.89 | 139.75 | 135.00 | 136.19 | 128.50 | 106,940 |
| 2024-10-03 | 137.98 | 141.00 | 136.12 | 138.62 | 130.80 | 255,846 |
| 2024-10-02 | 139.99 | 143.00 | 136.10 | 136.52 | 128.82 | 117,644 |
| 2024-10-01 | 139.80 | 141.00 | 135.00 | 140.15 | 132.24 | 533,590 |
| 2024-09-30 | 152.90 | 152.90 | 136.07 | 137.14 | 129.40 | 981,319 |
| 2024-09-27 | 153.99 | 154.95 | 151.00 | 151.19 | 142.66 | 22,667 |
| 2024-09-26 | 153.60 | 155.35 | 151.51 | 152.41 | 143.81 | 85,571 |
| 2024-09-25 | 153.95 | 153.99 | 152.10 | 152.78 | 144.16 | 63,173 |
| 2024-09-24 | 154.01 | 156.93 | 153.50 | 154.17 | 145.47 | 10,619 |
| 2024-09-23 | 156.89 | 157.99 | 154.01 | 154.58 | 145.86 | 48,536 |
| 2024-09-20 | 158.00 | 160.50 | 155.00 | 156.89 | 148.04 | 29,266 |
| 2024-09-19 | 161.00 | 161.97 | 157.50 | 158.66 | 149.71 | 56,705 |
| 2024-09-18 | 166.90 | 166.90 | 158.00 | 159.80 | 150.78 | 209,723 |
| 2024-09-16 | 163.00 | 172.99 | 160.50 | 170.11 | 156.99 | 530,890 |
| 2024-09-13 | 165.00 | 168.45 | 163.00 | 163.41 | 150.81 | 286,718 |
| 2024-09-12 | 157.00 | 161.20 | 155.00 | 160.11 | 147.77 | 497,124 |
| 2024-09-11 | 161.00 | 161.00 | 155.99 | 157.70 | 145.54 | 305,734 |
| 2024-09-10 | 160.89 | 161.00 | 156.71 | 159.52 | 147.22 | 192,512 |
| 2024-09-09 | 161.98 | 161.98 | 158.00 | 158.60 | 146.37 | 17,391 |
| 2024-09-06 | 160.89 | 162.00 | 159.03 | 160.78 | 148.38 | 58,113 |
| 2024-09-05 | 161.76 | 163.90 | 159.00 | 159.64 | 147.33 | 90,027 |
| 2024-09-04 | 160.98 | 165.00 | 157.60 | 161.75 | 149.28 | 335,950 |
| 2024-09-03 | 156.00 | 160.98 | 155.21 | 159.38 | 147.09 | 247,122 |
| 2024-09-02 | 167.10 | 167.10 | 154.00 | 155.45 | 143.47 | 379,924 |
| 2024-08-30 | 177.95 | 177.95 | 167.20 | 168.80 | 155.79 | 532,519 |
| 2024-08-29 | 178.97 | 178.97 | 175.00 | 175.08 | 161.58 | 131,298 |
| 2024-08-28 | 180.00 | 182.00 | 175.15 | 176.50 | 162.89 | 155,517 |
| 2024-08-27 | 180.49 | 180.49 | 178.00 | 178.52 | 164.76 | 910,607 |
| 2024-08-26 | 177.01 | 181.00 | 171.00 | 180.00 | 166.12 | 1,465,981 |
| 2024-08-23 | 174.20 | 179.00 | 173.60 | 177.01 | 163.36 | 902,089 |
| 2024-08-22 | 182.60 | 184.49 | 181.50 | 181.59 | 167.59 | 268,849 |
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.