International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	75.010	76.980	73.650	74.520	66.221	1,510,424
2024-08-21	76.000	76.450	74.000	74.780	66.452	1,431,344
2024-08-20	77.970	77.970	73.200	74.280	66.008	1,584,281
2024-08-19	80.510	80.520	76.550	77.440	68.816	1,116,119
2024-08-16	81.480	82.000	80.030	80.550	71.580	455,825
2024-08-15	81.000	82.300	80.410	81.040	72.015	422,503
2024-08-13	82.980	82.980	80.500	81.540	72.459	341,400
2024-08-12	82.120	84.000	81.700	82.940	73.704	1,008,929
2024-08-09	83.830	84.510	82.500	82.920	73.686	107,987
2024-08-08	82.500	84.100	81.560	83.830	74.494	1,272,273
2024-08-07	83.000	83.240	81.010	82.340	73.170	1,124,491
2024-08-06	82.880	83.200	81.600	82.340	73.170	154,731
2024-08-05	84.000	84.000	81.500	82.660	73.455	173,018
2024-08-02	81.880	83.500	81.100	82.980	73.739	391,115
2024-08-01	82.980	83.000	80.700	81.860	72.744	369,652
2024-07-31	83.200	83.980	82.200	83.080	73.828	256,624
2024-07-30	84.690	84.690	82.600	83.210	73.943	649,296
2024-07-29	84.470	84.650	83.380	83.910	74.565	1,345,890
2024-07-26	84.500	84.500	82.310	83.560	74.254	378,159
2024-07-25	85.700	85.700	84.000	84.440	75.036	467,084
2024-07-24	83.790	84.850	83.100	84.520	75.108	335,405
2024-07-23	82.900	84.020	80.200	83.790	74.459	405,538
2024-07-22	84.960	84.990	80.510	81.790	72.682	840,698
2024-07-19	88.350	88.350	83.500	84.440	75.036	1,390,990
2024-07-18	87.700	89.950	87.140	88.350	78.511	1,544,977
2024-07-15	89.900	90.010	86.890	87.130	77.427	1,777,096
2024-07-12	89.000	89.000	82.000	87.920	78.129	574,409
2024-07-11	87.550	89.900	87.000	88.740	78.858	1,202,923
2024-07-10	89.500	90.000	87.200	87.930	78.138	550,115
2024-07-09	90.980	91.000	88.950	89.260	79.320	2,299,892
2024-07-08	88.480	91.000	88.000	89.820	79.817	2,005,677
2024-07-05	87.010	88.800	86.200	88.230	78.404	1,267,291
2024-07-04	87.750	89.200	85.600	86.930	77.249	2,307,992
2024-07-03	89.740	90.180	86.880	87.060	77.365	1,239,879
2024-07-02	84.250	89.980	84.200	89.300	79.355	3,641,690
2024-07-01	85.000	85.000	82.980	83.170	73.908	402,530
2024-06-28	86.000	86.000	84.260	84.550	75.134	1,138,397
2024-06-27	85.250	86.500	84.400	84.980	75.516	523,788
2024-06-26	85.000	87.000	84.990	85.320	75.818	1,423,197
2024-06-25	84.220	85.990	84.000	84.930	75.472	638,905
2024-06-24	86.350	86.990	84.200	84.700	75.268	547,551
2024-06-21	88.400	89.790	86.500	86.700	77.045	1,977,958
2024-06-20	86.900	88.600	85.800	87.910	78.120	3,240,861
2024-06-14	88.100	89.000	86.400	86.880	77.205	2,458,278
2024-06-13	85.000	88.300	85.000	87.250	77.534	1,631,479
2024-06-12	83.000	83.600	81.980	83.110	73.855	299,131
2024-06-11	86.000	87.100	82.750	83.020	73.775	700,992
2024-06-10	85.410	86.700	83.500	84.940	75.481	1,515,195
2024-06-07	81.300	86.480	77.750	85.070	75.596	1,388,069
2024-06-06	82.340	83.670	80.110	81.060	72.033	767,641
2024-06-05	86.000	86.890	81.500	82.310	73.144	1,730,869
2024-06-04	87.790	87.790	84.520	85.840	76.281	1,148,037
2024-06-03	87.950	89.400	86.500	86.990	77.302	1,213,497
2024-05-31	82.190	88.400	82.190	87.920	78.129	3,575,562
2024-05-30	81.780	82.800	80.400	82.070	72.930	860,524
2024-05-29	81.750	82.000	80.150	80.920	71.908	340,047
2024-05-27	83.200	83.850	81.360	81.750	72.646	372,914
2024-05-24	82.010	85.000	82.010	83.180	73.917	1,557,743
2024-05-23	81.710	82.500	80.000	81.950	72.824	496,161
2024-05-22	84.970	84.970	81.510	83.060	73.810	448,694

← NewerPage 10 of 21 · 1,242 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.