International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	79.000	79.000	77.000	77.970	77.970	114,715
2026-10-16	78.500	80.000	77.800	79.060	79.060	95,802
2026-10-15	78.000	78.350	77.000	78.080	78.080	58,998
2026-10-14	78.500	78.500	77.500	77.940	77.940	49,555
2026-10-13	77.210	78.450	77.210	77.990	77.990	72,195
2026-10-12	77.010	78.920	77.000	77.280	77.280	62,375
2026-10-09	78.600	80.000	77.700	78.260	78.260	253,044
2026-10-08	79.200	80.470	78.560	79.070	79.070	69,910
2026-10-07	79.100	80.880	79.000	79.750	79.750	793,020
2026-10-06	79.000	79.110	77.000	78.990	78.990	102,156
2026-10-05	80.900	80.900	78.000	78.270	78.270	117,074
2026-10-02	80.000	80.970	78.000	79.880	79.880	68,334
2026-10-01	80.930	81.500	79.890	80.910	80.910	99,656
2026-09-30	81.200	82.400	80.700	80.930	80.930	399,114
2026-09-29	80.490	80.970	80.300	80.700	80.700	63,900
2026-09-28	81.020	81.500	80.210	80.490	80.490	224,078
2026-09-25	82.750	84.250	82.750	83.990	83.990	289,443
2026-09-24	84.490	84.490	82.250	82.750	82.750	121,949
2026-09-23	82.410	84.580	82.410	83.950	83.950	169,378
2026-09-22	81.100	83.300	81.100	82.400	82.400	93,367
2026-09-21	82.520	83.300	81.000	81.090	81.090	343,584
2026-09-18	80.400	84.200	80.020	81.990	81.990	1,027,999
2026-09-17	80.250	80.880	79.300	79.990	79.990	281,198
2026-09-16	79.890	80.690	78.000	79.010	79.010	112,646
2026-09-15	78.850	80.860	78.110	78.990	78.990	464,286
2026-09-14	81.490	81.840	77.200	77.670	77.670	340,545
2026-09-11	82.500	83.000	80.130	81.890	81.890	335,632
2026-09-10	85.010	85.600	82.120	83.260	83.260	155,910
2026-09-09	86.880	86.930	85.250	85.750	85.750	117,592
2026-09-08	88.500	88.500	86.250	86.880	86.880	229,795
2026-09-07	89.770	90.000	88.300	88.560	85.397	155,810
2026-09-04	91.960	92.700	89.000	89.750	86.544	310,368
2026-09-03	89.850	92.700	89.500	91.960	88.675	246,531
2026-09-02	89.250	89.930	87.000	89.500	86.303	169,798
2026-09-01	92.100	92.980	90.000	90.120	86.901	215,234
2026-08-31	91.200	92.480	90.750	92.010	88.724	196,560
2026-08-28	95.390	95.390	90.000	91.690	88.415	319,079
2026-08-27	95.010	95.900	94.820	95.390	91.983	925,820
2026-08-25	91.100	95.080	91.000	94.700	91.318	1,026,028
2026-08-24	91.500	91.600	90.750	91.340	88.078	466,149
2026-08-21	92.240	93.700	90.500	90.860	87.615	694,750
2026-08-20	96.500	96.500	90.600	91.120	87.865	1,118,854
2026-08-19	91.100	96.930	91.100	95.310	91.906	3,197,895
2026-08-18	94.000	95.700	90.090	91.190	87.933	2,284,416
2026-08-17	90.900	94.000	90.120	93.140	89.813	2,465,446
2026-08-13	87.400	90.000	87.400	89.430	86.236	420,942
2026-08-12	87.260	87.880	85.550	87.200	84.085	199,558
2026-08-11	87.740	88.200	86.550	87.240	84.124	346,058
2026-08-10	88.300	89.010	86.500	87.740	84.606	766,255
2026-08-07	88.440	88.790	86.150	88.210	85.059	137,316
2026-08-06	86.180	88.970	86.180	88.440	85.281	222,318
2026-08-05	87.000	87.000	85.610	86.180	83.102	126,570
2026-08-04	86.200	86.700	85.100	85.570	82.514	63,482
2026-08-03	86.890	88.500	85.920	86.020	82.948	189,742
2026-07-31	85.740	85.750	83.800	84.890	81.858	322,510
2026-07-30	86.900	87.000	84.000	84.740	81.713	224,006
2026-07-29	87.000	87.900	84.500	87.290	84.172	258,554
2026-07-28	89.500	90.200	87.070	87.490	84.365	273,159
2026-07-27	84.800	88.950	82.500	88.870	85.696	608,379
2026-07-24	80.400	81.500	78.810	80.860	77.972	169,999

Page 1 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	3.0000 PKR
2026-02-06	2.0000 PKR
2025-09-15	2.5000 PKR
2024-09-12	3.0000 PKR
2024-02-07	2.5000 PKR
2023-09-15	2.5000 PKR
2023-06-07	3.0000 PKR
2022-09-19	4.5000 PKR
2022-02-11	2.0000 PKR
2021-09-17	7.0000 PKR
2021-03-11	3.0000 PKR
2019-09-13	1.5000 PKR
2019-03-12	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.