International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	41.000	41.450	40.200	41.020	30.930	78,810
2023-02-24	41.500	42.250	40.510	41.390	31.209	459,348
2023-02-23	41.700	42.000	40.300	41.470	31.269	864,130
2023-02-22	42.500	42.950	41.870	42.030	31.691	284,240
2023-02-21	41.560	42.500	41.010	42.010	31.676	122,947
2023-02-20	42.670	42.670	41.200	41.880	31.578	95,177
2023-02-17	43.490	43.680	42.500	42.670	32.174	24,404
2023-02-16	43.100	44.770	42.800	43.150	32.536	1,104,003
2023-02-15	41.050	43.650	41.020	43.160	32.543	466,467
2023-02-14	41.970	42.050	41.500	41.680	31.427	59,516
2023-02-13	42.990	43.000	41.900	41.970	31.646	258,204
2023-02-10	42.400	44.050	42.050	42.650	32.159	187,066
2023-02-09	42.240	44.360	41.250	44.050	33.214	1,093,227
2023-02-08	41.700	42.150	41.490	42.030	31.691	392,677
2023-02-07	41.500	43.000	40.510	41.670	31.420	341,922
2023-02-06	40.400	41.500	40.050	41.120	31.005	170,374
2023-02-03	40.450	40.950	40.000	40.130	30.259	84,739
2023-02-02	40.000	40.490	39.650	40.350	30.425	67,103
2023-02-01	40.300	40.690	39.950	40.100	30.236	227,543
2023-01-31	39.380	40.600	39.380	40.240	30.342	230,874
2023-01-30	39.500	40.200	39.000	39.500	29.784	200,084
2023-01-27	44.190	44.190	39.960	40.030	30.183	666,281
2023-01-26	40.830	44.100	40.830	43.190	32.566	3,281,732
2023-01-25	40.390	41.900	39.520	41.120	31.005	634,702
2023-01-24	37.980	39.890	37.310	39.890	30.078	490,621
2023-01-23	39.380	39.380	36.900	37.110	27.982	160,061
2023-01-20	38.500	38.500	37.150	38.060	28.698	148,339
2023-01-19	39.900	39.900	38.000	38.270	28.856	308,475
2023-01-18	39.000	39.750	38.230	39.460	29.753	185,965
2023-01-17	40.100	40.890	39.000	39.240	29.588	344,769
2023-01-16	41.800	41.800	40.200	40.540	30.568	127,453
2023-01-13	41.540	41.850	41.240	41.390	31.209	134,353
2023-01-12	42.000	43.350	40.990	41.540	31.322	1,693,799
2023-01-11	44.020	44.630	41.800	42.000	31.669	662,999
2023-01-10	44.100	45.010	43.620	43.970	33.154	555,820
2023-01-09	44.850	44.900	42.500	42.890	32.340	161,234
2023-01-06	43.700	44.600	43.150	44.150	33.290	32,731
2023-01-05	44.070	44.070	43.200	43.730	32.973	33,166
2023-01-04	44.510	45.000	43.010	43.230	32.596	171,267
2023-01-03	45.580	45.580	44.300	44.710	33.712	58,751
2023-01-02	45.800	45.800	44.250	45.120	34.021	172,770
2022-12-30	41.520	45.700	41.520	45.350	34.195	1,954,629
2022-12-29	40.490	43.740	39.700	42.520	32.061	1,409,254
2022-12-28	43.020	43.020	40.110	40.690	30.681	993,745
2022-12-27	43.500	43.990	42.750	43.030	32.445	120,874
2022-12-26	43.400	44.500	43.400	43.710	32.958	47,717
2022-12-23	44.140	44.250	43.500	43.880	33.086	69,255
2022-12-22	44.500	45.000	43.500	44.140	33.282	259,187
2022-12-21	43.740	45.480	43.720	44.180	33.312	261,105
2022-12-20	47.440	47.440	44.500	44.820	33.795	277,461
2022-12-19	45.520	48.200	44.800	47.810	36.049	1,646,912
2022-12-16	45.130	47.000	44.020	46.390	34.979	516,649
2022-12-15	45.500	46.500	44.100	45.530	34.330	369,112
2022-12-14	45.690	46.700	44.550	46.070	34.738	186,141
2022-12-13	44.550	47.000	43.200	45.830	34.557	531,990
2022-12-12	47.000	47.000	44.500	44.790	33.772	60,883
2022-12-09	44.000	47.280	43.350	46.240	34.866	111,807
2022-12-08	45.000	45.190	43.900	43.990	33.169	58,088
2022-12-07	44.000	45.100	43.990	44.930	33.878	103,606
2022-12-06	44.870	44.870	43.110	43.850	33.064	151,240

← NewerPage 16 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.