International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	66.950	67.950	66.400	66.500	59.094	80,299
2024-02-19	64.960	67.500	63.260	67.140	59.663	59,117
2024-02-16	68.010	68.740	65.110	66.540	59.130	34,207
2024-02-15	69.910	69.910	68.000	68.110	60.525	64,213
2024-02-14	70.150	71.500	70.150	70.360	62.524	128,518
2024-02-13	67.900	69.990	66.500	69.670	61.911	152,889
2024-02-12	70.880	70.880	67.150	68.170	60.578	1,011,809
2024-02-09	70.000	71.480	64.960	70.090	62.285	1,253,553
2024-02-07	71.500	71.750	70.000	70.230	62.409	304,967
2024-02-06	71.200	73.450	70.250	72.200	61.938	463,917
2024-02-02	70.010	71.500	69.500	70.440	60.428	407,275
2024-02-01	69.510	70.900	69.510	70.000	60.051	888,761
2024-01-31	73.950	73.950	69.600	70.140	60.171	158,744
2024-01-30	73.990	73.990	71.500	72.310	62.032	1,258,269
2024-01-29	72.000	73.750	71.150	73.250	62.839	1,275,740
2024-01-26	73.400	73.400	71.500	72.450	62.152	326,452
2024-01-25	73.000	74.200	70.700	72.260	61.989	298,905
2024-01-24	72.000	73.890	71.050	71.820	61.612	194,482
2024-01-23	70.010	74.000	70.000	73.100	62.710	375,149
2024-01-22	70.010	70.520	69.750	70.380	60.377	105,147
2024-01-19	71.200	71.850	70.010	70.160	60.188	182,219
2024-01-18	70.100	71.000	69.500	70.580	60.548	765,710
2024-01-17	69.980	71.700	68.020	70.970	60.883	832,723
2024-01-16	69.200	69.400	66.100	68.910	59.116	1,469,976
2024-01-15	73.490	73.500	68.000	68.630	58.875	834,370
2024-01-12	74.000	74.970	72.120	72.880	62.521	165,708
2024-01-11	72.090	75.250	72.000	73.760	63.276	330,286
2024-01-10	73.100	74.650	72.710	72.880	62.521	101,191
2024-01-09	73.010	73.600	71.860	73.410	62.976	673,836
2024-01-08	72.670	73.350	72.000	72.530	62.221	324,227
2024-01-05	74.240	75.070	71.950	72.540	62.230	1,091,795
2024-01-04	77.000	77.390	73.700	73.890	63.388	1,081,365
2024-01-03	74.890	79.450	74.280	76.740	65.833	2,080,354
2024-01-02	77.490	77.490	74.300	74.490	63.902	209,997
2024-01-01	73.750	76.730	73.500	76.460	65.592	354,666
2023-12-29	72.720	74.900	72.500	73.020	62.641	208,778
2023-12-28	73.000	74.000	71.900	73.800	63.311	392,266
2023-12-27	69.000	72.000	67.100	71.520	61.355	198,799
2023-12-26	72.500	73.000	69.550	70.010	60.059	383,964
2023-12-22	74.900	76.500	72.560	73.660	63.190	1,202,662
2023-12-21	74.390	75.010	73.800	74.060	63.534	597,121
2023-12-20	75.000	77.220	72.150	74.950	64.297	1,395,281
2023-12-19	77.510	78.250	73.750	75.510	64.778	2,852,119
2023-12-18	78.900	79.010	76.700	77.800	66.742	1,201,474
2023-12-15	78.110	79.700	77.000	78.770	67.574	1,385,409
2023-12-14	77.010	79.100	75.950	78.080	66.982	1,254,926
2023-12-13	76.900	78.400	75.750	77.200	66.227	3,972,287
2023-12-12	73.150	76.900	73.150	76.490	65.618	2,761,891
2023-12-11	74.510	74.900	73.500	73.920	63.414	986,561
2023-12-08	74.000	75.500	74.000	74.990	64.331	1,399,671
2023-12-07	72.010	75.510	71.350	73.650	63.182	2,122,650
2023-12-06	70.000	71.710	69.500	71.290	61.157	1,807,918
2023-12-05	71.400	71.400	69.020	69.800	59.879	1,397,856
2023-12-04	69.990	71.780	69.500	70.170	60.197	2,089,496
2023-12-01	66.890	69.800	66.500	69.130	59.304	987,767
2023-11-30	66.100	68.500	66.000	66.840	57.340	539,696
2023-11-29	69.050	70.000	67.510	67.910	58.258	1,303,491
2023-11-28	67.400	69.400	67.400	68.530	58.790	1,837,970
2023-11-27	66.190	67.500	65.620	67.400	57.820	1,768,801
2023-11-24	65.950	66.990	64.600	65.460	56.156	753,603

← NewerPage 12 of 21 · 1,245 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.