International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	43.200	45.290	42.700	44.720	33.720	3,066,388
2023-05-29	42.630	44.900	42.200	42.980	32.408	1,648,548
2023-05-26	42.200	42.750	42.010	42.480	32.031	126,674
2023-05-25	42.980	42.980	41.990	42.060	31.714	46,452
2023-05-24	42.470	42.900	42.120	42.510	32.053	95,264
2023-05-23	42.850	42.850	42.000	42.270	31.872	186,579
2023-05-22	43.280	43.500	42.000	42.120	31.759	230,106
2023-05-19	43.350	43.500	42.960	43.240	32.604	60,770
2023-05-18	44.150	44.150	43.050	43.230	32.596	120,256
2023-05-17	43.250	44.400	43.250	43.410	32.732	424,228
2023-05-16	43.200	43.450	42.500	43.260	32.619	454,976
2023-05-15	42.980	43.230	42.500	42.920	32.362	246,292
2023-05-12	42.550	43.200	42.370	42.900	32.347	339,328
2023-05-11	43.200	43.200	42.520	42.630	32.144	347,929
2023-05-10	42.890	43.680	41.260	42.450	32.008	557,006
2023-05-09	43.500	43.950	41.840	42.100	31.744	368,356
2023-05-08	44.000	44.300	42.500	43.060	32.468	446,430
2023-05-05	44.160	44.990	44.000	44.190	33.320	848,834
2023-05-04	44.270	46.700	44.270	44.990	33.923	6,509,937
2023-05-03	43.300	44.210	43.070	43.840	33.056	755,768
2023-05-02	42.700	43.680	42.500	43.210	32.581	1,258,479
2023-04-28	42.000	42.750	41.910	42.430	31.993	506,414
2023-04-27	42.010	42.600	41.840	41.980	31.654	422,369
2023-04-26	42.990	42.990	41.860	42.110	31.752	247,656
2023-04-20	42.200	43.000	41.500	42.460	32.016	168,622
2023-04-19	42.010	43.440	41.860	42.540	32.076	846,322
2023-04-18	42.450	42.590	42.000	42.190	31.812	53,617
2023-04-17	42.400	43.000	42.310	42.450	32.008	174,734
2023-04-13	42.800	43.480	42.450	42.730	32.219	463,828
2023-04-12	42.390	42.740	42.060	42.490	32.038	203,421
2023-04-11	41.800	42.150	41.710	41.990	31.661	663,134
2023-04-10	42.500	43.000	41.500	41.760	31.488	2,565,960
2023-04-07	43.300	43.880	42.020	42.400	31.970	227,230
2023-04-06	42.650	43.300	42.500	43.190	32.566	538,434
2023-04-05	42.500	42.500	41.600	41.940	31.623	313,503
2023-04-04	41.750	42.500	41.500	41.950	31.631	620,382
2023-04-03	42.000	42.640	41.110	41.800	31.518	103,877
2023-03-31	42.490	43.000	41.400	42.410	31.978	130,621
2023-03-30	42.000	43.000	41.830	42.140	31.774	725,671
2023-03-29	43.900	43.900	41.610	41.830	31.540	732,673
2023-03-28	43.000	43.840	42.110	42.780	32.257	42,580
2023-03-27	43.000	43.790	42.100	42.730	32.219	179,619
2023-03-24	43.360	44.360	43.010	43.240	32.604	66,793
2023-03-22	45.480	45.480	43.600	43.760	32.996	155,001
2023-03-21	45.010	45.980	44.700	44.930	33.878	242,239
2023-03-20	47.300	47.300	45.020	45.640	34.413	104,739
2023-03-17	47.000	47.690	46.500	46.570	35.115	541,449
2023-03-16	46.600	48.500	46.100	47.110	35.522	2,076,807
2023-03-15	44.000	46.700	44.000	46.190	34.828	2,110,057
2023-03-14	44.500	44.980	43.850	44.020	33.192	84,647
2023-03-13	45.500	45.950	44.000	44.290	33.395	428,218
2023-03-10	45.350	46.200	44.850	44.980	33.916	710,842
2023-03-09	43.600	45.270	43.050	44.980	33.916	2,286,484
2023-03-08	42.000	44.700	41.650	43.470	32.777	2,269,050
2023-03-07	42.000	42.400	41.840	41.900	31.593	250,979
2023-03-06	41.700	42.690	41.500	41.850	31.556	665,436
2023-03-03	40.250	42.500	40.250	41.760	31.488	1,363,719
2023-03-02	41.400	42.270	41.270	41.930	31.616	1,742,216
2023-03-01	40.650	41.400	39.510	41.270	31.118	300,104
2023-02-28	41.000	41.090	40.210	40.450	30.500	1,282,954

← NewerPage 15 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.