International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	46.000	46.500	44.750	44.880	36.303	176,324
2023-08-28	46.490	46.600	45.500	46.240	37.403	405,335
2023-08-25	46.530	46.900	46.000	46.520	37.629	514,772
2023-08-24	44.750	46.870	44.750	46.500	37.613	2,825,851
2023-08-23	45.200	45.900	44.900	44.920	36.335	110,327
2023-08-22	47.100	47.100	45.250	45.580	36.869	729,964
2023-08-21	46.480	46.480	44.500	44.560	36.044	271,327
2023-08-18	45.300	46.850	45.300	46.010	37.217	156,162
2023-08-17	46.750	47.400	46.000	46.590	37.686	667,810
2023-08-16	47.670	47.670	46.700	47.010	38.025	563,712
2023-08-15	47.250	48.000	46.500	47.000	38.017	1,218,740
2023-08-11	46.300	47.500	45.260	47.050	38.058	833,343
2023-08-10	46.500	46.680	44.990	46.090	37.281	756,580
2023-08-09	44.240	46.750	44.000	46.220	37.386	789,555
2023-08-08	47.510	48.000	43.940	44.240	35.785	916,297
2023-08-07	48.000	49.200	47.000	47.500	38.422	391,640
2023-08-04	49.500	49.500	48.010	48.410	39.158	627,536
2023-08-03	50.200	50.550	48.450	48.750	39.433	497,156
2023-08-02	50.510	50.900	49.500	49.830	40.306	472,171
2023-08-01	50.120	52.130	50.120	50.500	40.848	3,543,155
2023-07-31	48.780	49.650	47.750	48.490	39.223	636,706
2023-07-27	47.900	49.450	47.260	47.960	38.794	774,408
2023-07-26	47.000	47.800	46.500	47.490	38.414	324,329
2023-07-25	46.340	47.500	46.250	46.490	37.605	305,043
2023-07-24	47.620	47.620	46.500	46.730	37.799	74,315
2023-07-21	47.500	48.300	47.270	47.370	38.317	91,795
2023-07-20	46.700	48.490	46.000	47.530	38.446	290,315
2023-07-19	47.950	47.950	46.260	46.590	37.686	216,634
2023-07-18	47.850	48.600	47.000	47.660	38.551	334,544
2023-07-17	47.990	47.990	47.000	47.440	38.373	144,560
2023-07-14	48.420	48.420	47.510	47.670	38.559	163,249
2023-07-13	51.000	51.240	47.900	48.150	38.948	563,936
2023-07-12	50.980	51.490	49.700	50.010	40.452	838,313
2023-07-11	48.200	52.130	47.600	50.620	40.945	2,727,882
2023-07-10	45.000	48.810	45.000	48.490	39.223	2,180,336
2023-07-07	44.700	45.900	44.510	45.400	36.723	1,355,281
2023-07-06	44.000	45.230	43.750	45.000	36.400	1,177,998
2023-07-05	43.250	45.610	43.250	44.060	35.639	1,384,092
2023-07-04	43.500	45.200	42.710	44.030	35.615	1,712,759
2023-07-03	43.570	43.570	43.000	43.570	35.243	1,247,553
2023-06-27	38.510	42.150	38.490	40.530	32.784	825,121
2023-06-26	38.200	39.750	37.550	39.230	31.732	455,644
2023-06-23	37.600	37.700	36.760	37.200	30.090	182,675
2023-06-22	37.350	37.640	37.300	37.320	30.187	158,333
2023-06-21	38.400	38.400	37.300	37.350	30.212	310,225
2023-06-20	39.440	39.460	36.710	37.520	30.349	915,205
2023-06-19	40.580	40.580	39.150	39.320	31.805	72,929
2023-06-16	41.380	41.380	39.900	40.000	32.355	69,832
2023-06-15	40.850	40.850	40.170	40.400	32.679	81,425
2023-06-14	41.480	41.480	40.550	40.740	32.954	64,631
2023-06-13	41.990	41.990	40.750	40.940	33.116	96,603
2023-06-12	41.750	42.240	41.700	41.750	33.771	68,213
2023-06-09	41.850	42.040	41.250	41.900	33.892	147,703
2023-06-08	42.000	42.600	41.190	41.360	33.455	237,878
2023-06-07	42.000	42.400	41.250	41.960	33.941	614,563
2023-06-06	43.610	44.500	43.610	44.230	33.350	839,510
2023-06-05	44.690	44.750	43.410	43.750	32.988	555,013
2023-06-02	44.450	44.450	43.630	44.150	33.290	377,323
2023-06-01	43.150	44.590	43.150	44.130	33.275	400,751
2023-05-31	44.980	44.980	43.450	43.560	32.845	684,163

← NewerPage 14 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.