International Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 156.00 | 156.98 | 155.00 | 155.10 | 155.10 | 7,903 |
| 2026-10-16 | 156.50 | 156.60 | 155.00 | 156.01 | 156.01 | 43,051 |
| 2026-10-15 | 155.30 | 158.55 | 155.00 | 155.39 | 155.39 | 89,404 |
| 2026-10-14 | 157.01 | 157.90 | 155.00 | 156.29 | 156.29 | 14,222 |
| 2026-10-13 | 156.01 | 158.00 | 155.55 | 157.51 | 157.51 | 11,133 |
| 2026-10-12 | 157.99 | 157.99 | 155.00 | 155.26 | 155.26 | 24,426 |
| 2026-10-09 | 158.01 | 159.99 | 156.50 | 158.97 | 158.97 | 34,199 |
| 2026-10-08 | 162.01 | 162.50 | 157.00 | 157.45 | 157.45 | 59,176 |
| 2026-10-07 | 162.00 | 163.00 | 160.56 | 162.51 | 162.51 | 18,718 |
| 2026-10-06 | 159.00 | 164.89 | 154.00 | 161.94 | 161.94 | 81,376 |
| 2026-10-05 | 159.01 | 159.99 | 156.01 | 156.75 | 156.75 | 38,976 |
| 2026-10-02 | 159.66 | 162.86 | 159.55 | 160.00 | 160.00 | 15,177 |
| 2026-10-01 | 164.00 | 164.00 | 159.20 | 161.68 | 161.68 | 26,145 |
| 2026-09-30 | 162.28 | 163.80 | 162.22 | 162.61 | 162.61 | 9,086 |
| 2026-09-29 | 163.04 | 165.99 | 162.00 | 162.28 | 162.28 | 20,150 |
| 2026-09-28 | 166.49 | 166.49 | 163.26 | 164.03 | 164.03 | 42,403 |
| 2026-09-25 | 168.50 | 171.00 | 166.51 | 169.42 | 164.42 | 118,397 |
| 2026-09-24 | 169.00 | 170.00 | 166.00 | 169.60 | 164.59 | 469,923 |
| 2026-09-23 | 168.49 | 171.00 | 166.90 | 167.92 | 162.96 | 343,947 |
| 2026-09-22 | 164.50 | 168.00 | 163.40 | 167.70 | 162.75 | 263,829 |
| 2026-09-21 | 163.70 | 164.47 | 162.21 | 163.34 | 158.52 | 81,448 |
| 2026-09-18 | 161.80 | 164.85 | 160.10 | 162.18 | 157.39 | 170,649 |
| 2026-09-17 | 160.50 | 163.00 | 159.08 | 160.13 | 155.40 | 432,446 |
| 2026-09-16 | 160.00 | 163.50 | 157.00 | 158.44 | 153.76 | 439,411 |
| 2026-09-15 | 159.89 | 162.40 | 156.00 | 159.30 | 154.60 | 161,569 |
| 2026-09-14 | 160.69 | 163.48 | 155.11 | 156.09 | 151.48 | 197,790 |
| 2026-09-11 | 162.02 | 164.00 | 158.50 | 160.29 | 155.56 | 200,985 |
| 2026-09-10 | 164.66 | 164.70 | 161.56 | 163.61 | 158.78 | 76,153 |
| 2026-09-09 | 166.94 | 166.94 | 164.09 | 164.86 | 159.99 | 24,819 |
| 2026-09-08 | 167.10 | 168.90 | 163.80 | 165.83 | 160.94 | 212,305 |
| 2026-09-07 | 167.99 | 173.90 | 166.15 | 167.02 | 162.09 | 405,215 |
| 2026-09-04 | 168.00 | 169.45 | 165.02 | 166.15 | 161.25 | 184,031 |
| 2026-09-03 | 168.69 | 170.00 | 166.00 | 167.21 | 162.28 | 187,609 |
| 2026-09-02 | 168.52 | 169.00 | 165.66 | 168.49 | 163.52 | 42,572 |
| 2026-09-01 | 172.20 | 172.20 | 169.05 | 169.28 | 164.28 | 24,650 |
| 2026-08-31 | 171.00 | 173.79 | 169.80 | 170.20 | 165.18 | 21,636 |
| 2026-08-28 | 172.84 | 174.99 | 171.00 | 171.33 | 166.27 | 11,645 |
| 2026-08-27 | 173.44 | 175.79 | 172.00 | 172.84 | 167.74 | 65,085 |
| 2026-08-25 | 174.95 | 177.00 | 171.22 | 173.25 | 168.14 | 239,498 |
| 2026-08-24 | 178.98 | 178.99 | 174.10 | 174.95 | 169.79 | 157,805 |
| 2026-08-21 | 166.01 | 181.01 | 166.00 | 177.63 | 172.39 | 3,245,531 |
| 2026-08-20 | 168.90 | 169.90 | 164.00 | 164.55 | 159.69 | 156,219 |
| 2026-08-19 | 166.00 | 170.94 | 165.00 | 167.06 | 162.13 | 357,055 |
| 2026-08-18 | 172.00 | 172.49 | 164.02 | 165.05 | 160.18 | 151,008 |
| 2026-08-17 | 166.84 | 173.00 | 166.00 | 171.51 | 166.45 | 149,918 |
| 2026-08-13 | 165.04 | 168.49 | 165.04 | 166.84 | 161.92 | 73,636 |
| 2026-08-12 | 164.60 | 165.19 | 163.00 | 165.04 | 160.17 | 34,469 |
| 2026-08-11 | 164.00 | 165.79 | 162.51 | 164.65 | 159.79 | 6,549 |
| 2026-08-10 | 164.90 | 169.80 | 163.51 | 164.95 | 160.08 | 88,401 |
| 2026-08-07 | 164.00 | 164.90 | 163.16 | 164.21 | 159.36 | 21,186 |
| 2026-08-06 | 159.80 | 167.50 | 159.79 | 166.63 | 161.71 | 273,359 |
| 2026-08-05 | 158.32 | 159.85 | 157.71 | 158.98 | 154.29 | 55,569 |
| 2026-08-04 | 158.30 | 158.50 | 156.51 | 157.17 | 152.53 | 46,585 |
| 2026-08-03 | 160.02 | 160.99 | 158.00 | 158.20 | 153.53 | 155,328 |
| 2026-07-31 | 161.51 | 161.90 | 156.00 | 156.61 | 151.99 | 245,062 |
| 2026-07-30 | 162.65 | 164.84 | 148.00 | 159.97 | 155.25 | 164,483 |
| 2026-07-29 | 166.90 | 166.90 | 161.52 | 163.27 | 158.45 | 55,898 |
| 2026-07-28 | 170.80 | 170.80 | 166.29 | 166.88 | 161.96 | 129,656 |
| 2026-07-27 | 162.03 | 170.48 | 162.03 | 168.57 | 163.60 | 336,338 |
| 2026-07-24 | 164.00 | 164.00 | 158.01 | 159.99 | 155.27 | 78,505 |
Page 1 of 5 · 249 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.