International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	88.000	88.000	84.250	84.780	75.339	1,108,843
2024-05-20	84.950	88.950	82.730	87.430	77.693	2,468,450
2024-05-17	83.400	85.200	82.000	84.140	74.770	5,630,348
2024-05-16	77.480	82.000	75.500	81.890	72.770	4,783,472
2024-05-15	77.990	78.000	75.800	76.280	67.785	403,028
2024-05-14	77.160	78.000	76.010	77.460	68.834	684,304
2024-05-13	76.000	80.970	75.550	77.740	69.083	4,841,016
2024-05-10	72.100	76.100	72.100	75.320	66.932	2,513,326
2024-05-09	72.000	73.500	71.250	73.000	64.870	242,027
2024-05-08	73.000	73.000	69.910	71.800	63.804	276,732
2024-05-07	71.700	73.850	71.000	72.020	64.000	903,515
2024-05-06	71.500	73.480	70.500	71.510	63.546	906,479
2024-05-03	68.200	70.990	68.000	69.990	62.196	1,291,234
2024-05-02	68.490	68.490	66.100	67.180	59.699	405,735
2024-04-30	69.110	69.980	67.010	67.320	59.823	295,806
2024-04-29	70.000	70.500	69.060	69.270	61.556	573,360
2024-04-26	69.500	70.750	68.480	69.570	61.822	521,212
2024-04-25	72.000	72.250	68.800	69.480	61.742	517,351
2024-04-24	70.310	72.240	70.100	71.530	63.564	699,373
2024-04-23	72.930	74.540	70.000	70.440	62.596	1,005,515
2024-04-22	70.510	72.500	69.150	71.940	63.929	844,924
2024-04-19	72.060	72.990	69.750	69.990	62.196	1,028,229
2024-04-18	73.390	73.450	71.810	72.050	64.026	264,294
2024-04-17	75.250	75.990	72.060	72.410	64.346	480,468
2024-04-16	74.320	78.900	74.310	75.040	66.683	2,671,732
2024-04-15	74.000	76.200	73.710	74.750	66.426	1,310,995
2024-04-09	75.500	78.200	75.500	76.250	67.759	775,726
2024-04-08	69.260	74.260	68.530	74.120	65.866	1,680,945
2024-04-04	68.000	69.990	67.500	69.080	61.387	201,366
2024-04-03	65.010	69.810	64.650	69.350	61.627	819,013
2024-04-02	66.450	66.450	64.900	64.990	57.753	97,720
2024-04-01	66.150	66.500	65.520	66.200	58.828	142,912
2024-03-29	66.990	66.990	65.500	65.620	58.312	142,256
2024-03-28	66.250	67.950	66.250	66.650	59.228	117,759
2024-03-27	66.980	67.500	66.040	66.810	59.370	61,755
2024-03-26	65.710	67.000	65.560	66.640	59.219	74,624
2024-03-25	66.000	66.970	65.510	65.980	58.632	22,854
2024-03-22	67.230	67.230	66.000	66.180	58.810	40,051
2024-03-21	67.110	67.700	66.500	66.550	59.139	133,809
2024-03-20	67.500	68.450	67.050	67.240	59.752	213,880
2024-03-19	66.600	67.500	66.600	66.840	59.396	70,239
2024-03-18	67.500	68.000	66.900	67.280	59.787	115,752
2024-03-15	68.500	68.990	67.100	67.860	60.303	55,608
2024-03-14	67.100	69.060	67.100	68.390	60.774	102,145
2024-03-13	68.990	68.990	66.250	66.740	59.308	146,710
2024-03-12	69.700	70.590	68.500	68.530	60.898	247,128
2024-03-11	68.990	71.100	68.990	69.580	61.831	462,181
2024-03-08	67.700	69.750	67.500	68.740	61.085	504,769
2024-03-07	67.250	67.850	66.510	67.310	59.814	228,314
2024-03-06	68.470	68.470	67.050	67.550	60.027	135,009
2024-03-05	67.950	69.500	67.000	67.940	60.374	526,490
2024-03-04	67.480	68.250	66.620	67.250	59.761	292,793
2024-03-01	65.670	67.500	65.510	66.620	59.201	332,423
2024-02-29	66.500	67.850	65.150	65.660	58.348	400,846
2024-02-28	67.000	68.000	66.000	66.280	58.899	758,829
2024-02-27	67.500	68.000	66.510	66.860	59.414	130,675
2024-02-26	66.500	68.000	66.500	67.300	59.805	264,066
2024-02-23	66.980	66.980	65.300	65.910	58.570	214,319
2024-02-22	67.400	67.400	65.530	65.940	58.597	174,489
2024-02-21	67.000	67.500	65.350	66.370	58.979	114,011

← NewerPage 11 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.