International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	64.500	67.200	64.500	65.970	56.593	2,248,632
2023-11-22	63.700	64.890	63.510	64.150	55.032	688,976
2023-11-21	63.000	65.250	62.600	63.520	54.492	1,328,629
2023-11-20	64.010	64.380	62.510	62.650	53.745	627,746
2023-11-17	64.900	65.850	63.760	64.080	54.972	984,033
2023-11-16	62.880	65.490	62.200	64.810	55.598	2,875,914
2023-11-15	62.980	63.620	61.600	61.940	53.136	837,247
2023-11-14	62.110	63.250	60.800	62.690	53.780	1,136,698
2023-11-13	63.200	64.450	62.020	62.390	53.522	1,088,695
2023-11-10	61.500	63.890	61.500	62.650	53.745	1,653,492
2023-11-08	60.140	61.750	60.030	61.320	52.604	2,203,473
2023-11-07	63.000	63.900	60.000	60.130	51.584	1,757,560
2023-11-06	58.610	63.220	58.610	62.920	53.977	2,683,877
2023-11-03	57.700	62.470	57.700	58.810	50.451	1,259,191
2023-11-02	60.450	61.750	59.300	59.600	51.129	964,641
2023-11-01	56.600	61.360	56.600	60.120	51.575	3,200,107
2023-10-31	56.500	58.400	55.490	57.080	48.967	868,443
2023-10-30	54.510	56.980	53.600	56.580	48.538	450,287
2023-10-27	55.350	55.730	53.100	54.580	46.822	188,221
2023-10-26	56.020	56.850	55.110	55.320	47.457	288,320
2023-10-25	56.000	57.290	56.000	56.220	48.229	443,719
2023-10-24	57.430	57.430	55.000	55.820	47.886	1,008,666
2023-10-23	59.490	61.200	57.000	57.430	49.267	913,208
2023-10-20	57.010	61.100	57.010	59.590	51.120	2,090,315
2023-10-19	55.000	58.000	55.000	57.670	49.473	1,664,649
2023-10-18	54.030	56.250	53.550	54.670	46.900	582,234
2023-10-17	55.990	57.700	53.500	54.470	46.728	1,598,682
2023-10-16	51.940	55.290	50.900	55.290	47.431	1,879,443
2023-10-13	48.000	51.740	48.000	51.430	44.120	1,676,689
2023-10-12	48.720	48.750	47.800	48.130	41.289	221,168
2023-10-11	49.250	49.990	48.240	48.720	41.795	479,866
2023-10-10	47.050	49.500	47.010	49.230	42.233	1,016,205
2023-10-09	47.000	47.800	46.520	46.950	40.277	170,423
2023-10-06	46.740	48.000	45.800	47.770	40.980	1,369,066
2023-10-05	42.900	45.670	42.890	45.660	39.170	1,623,470
2023-10-04	42.310	42.520	42.250	42.480	36.442	249,711
2023-10-03	42.850	42.900	42.400	42.490	36.451	145,722
2023-10-02	43.000	43.000	42.500	42.780	36.700	149,176
2023-09-28	42.930	42.930	42.360	42.510	36.468	100,801
2023-09-27	42.610	43.050	42.350	42.520	36.477	65,049
2023-09-26	42.760	43.200	42.500	42.600	36.545	125,560
2023-09-25	43.000	43.200	42.510	42.710	36.640	131,087
2023-09-22	42.700	43.500	42.050	42.790	36.708	339,256
2023-09-21	41.700	42.490	41.500	42.080	36.099	132,677
2023-09-20	42.090	42.250	41.500	41.670	35.747	71,794
2023-09-19	42.250	42.250	41.710	42.090	36.108	32,771
2023-09-18	42.950	43.250	42.000	42.160	36.168	69,702
2023-09-15	42.800	42.800	42.100	42.610	36.554	949,944
2023-09-14	43.890	44.000	43.510	43.780	35.413	530,872
2023-09-13	44.120	44.120	43.500	43.610	35.275	483,514
2023-09-12	44.400	44.400	43.500	43.550	35.227	112,076
2023-09-11	44.470	44.970	44.000	44.110	35.680	276,366
2023-09-08	43.010	44.200	43.000	44.020	35.607	340,240
2023-09-07	43.000	43.650	42.800	43.090	34.855	158,718
2023-09-06	43.490	44.390	42.550	43.010	34.790	1,121,517
2023-09-05	43.750	44.450	43.300	43.740	35.380	162,808
2023-09-04	42.250	44.480	42.250	43.340	35.057	168,641
2023-09-01	42.900	43.500	41.500	43.100	34.863	281,868
2023-08-31	45.000	45.000	42.600	42.980	34.766	409,811
2023-08-30	44.990	45.850	44.010	44.360	35.882	869,273

← NewerPage 13 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.