International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	46.430	46.430	43.100	44.180	33.312	237,835
2022-12-02	46.900	46.900	45.000	45.750	34.496	171,889
2022-12-01	46.900	47.280	46.600	46.720	35.228	56,318
2022-11-30	47.490	47.490	46.020	47.020	35.454	326,963
2022-11-29	47.480	47.480	46.000	46.660	35.182	264,764
2022-11-28	48.330	48.900	45.780	46.600	35.137	404,956
2022-11-25	50.000	50.260	49.000	49.190	37.090	743,323
2022-11-24	49.900	50.050	49.500	49.630	37.422	337,224
2022-11-23	50.140	50.150	49.750	49.830	37.573	65,651
2022-11-22	50.140	50.230	49.600	49.960	37.671	211,583
2022-11-21	49.500	50.200	49.400	50.010	37.708	122,984
2022-11-18	49.540	49.890	49.000	49.460	37.294	137,674
2022-11-17	50.980	50.980	49.580	49.770	37.527	618,333
2022-11-16	51.280	51.280	50.380	50.440	38.033	380,948
2022-11-15	51.080	51.630	51.000	51.100	38.530	406,224
2022-11-14	51.820	51.820	51.510	51.630	38.930	72,860
2022-11-11	52.350	52.560	51.880	51.930	39.156	222,900
2022-11-10	52.090	52.900	51.870	52.230	39.382	445,733
2022-11-08	52.100	52.450	51.800	51.880	39.118	220,967
2022-11-07	51.990	52.250	51.700	52.010	39.216	92,357
2022-11-04	51.520	52.250	51.520	51.890	39.126	80,493
2022-11-03	52.000	53.490	52.000	52.480	39.571	312,290
2022-11-02	52.050	52.250	51.650	51.800	39.058	232,896
2022-11-01	51.800	52.300	51.400	52.180	39.345	347,506
2022-10-31	51.510	52.500	51.250	51.430	38.779	63,396
2022-10-28	52.020	52.150	51.000	51.510	38.839	349,533
2022-10-27	52.600	52.600	51.800	52.000	39.209	421,611
2022-10-26	52.500	53.000	52.000	52.600	39.661	334,812
2022-10-25	52.500	53.700	52.000	53.010	39.970	342,777
2022-10-24	54.090	54.090	52.460	52.590	39.654	430,073
2022-10-21	53.750	54.000	52.500	53.050	40.001	366,764
2022-10-20	54.100	54.350	53.700	53.850	40.604	112,775
2022-10-19	54.380	54.490	53.500	53.650	40.453	174,847
2022-10-18	54.450	54.450	53.490	53.650	40.453	163,286
2022-10-17	54.210	54.490	54.060	54.150	40.830	48,361
2022-10-14	54.750	55.000	54.000	54.610	41.177	111,772
2022-10-13	54.990	55.000	54.250	54.430	41.041	127,180
2022-10-12	55.000	55.650	54.400	54.510	41.101	321,692
2022-10-11	56.470	56.470	54.700	54.900	41.395	468,379
2022-10-10	56.760	56.760	55.610	55.910	42.157	84,613
2022-10-07	56.600	57.250	55.700	55.900	42.149	335,700
2022-10-06	55.890	57.260	55.890	56.970	42.956	1,139,818
2022-10-05	54.500	56.000	54.100	55.510	41.855	602,247
2022-10-04	54.610	55.550	53.900	54.190	40.860	322,734
2022-10-03	55.200	55.540	53.500	54.930	41.418	140,412
2022-09-30	55.400	55.870	54.800	55.130	41.569	388,268
2022-09-29	56.250	56.490	55.250	55.400	41.772	137,772
2022-09-28	57.490	57.490	56.010	56.100	42.300	177,900
2022-09-27	57.890	57.900	56.210	56.920	42.919	228,170
2022-09-26	54.980	57.800	54.000	57.060	43.024	725,500
2022-09-23	54.000	55.550	53.000	54.790	41.313	169,767
2022-09-22	53.760	54.990	52.500	54.120	40.807	443,219
2022-09-21	53.410	55.900	52.510	53.920	40.657	246,519
2022-09-20	53.750	53.750	52.690	53.100	40.038	161,858
2022-09-19	54.990	55.000	53.500	53.700	40.491	327,389
2022-09-16	59.450	60.000	58.500	58.920	41.034	889,472
2022-09-15	59.450	59.700	58.610	59.060	41.131	455,608
2022-09-14	59.440	59.500	59.000	59.140	41.187	306,381
2022-09-13	59.040	59.500	59.010	59.370	41.347	171,973
2022-09-12	59.940	59.940	58.800	59.040	41.117	286,475

← NewerPage 17 of 21 · 1,241 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.