International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	60.340	60.350	59.350	59.570	41.486	203,969
2022-09-08	60.000	60.550	59.150	59.580	41.493	393,620
2022-09-07	60.550	60.550	59.490	59.680	41.563	251,307
2022-09-06	60.060	60.080	59.110	59.960	41.758	55,091
2022-09-05	60.250	61.000	59.880	60.080	41.841	243,319
2022-09-02	60.150	61.200	60.000	60.380	42.050	525,486
2022-09-01	60.900	61.300	60.000	60.130	41.876	603,523
2022-08-31	59.500	60.750	59.350	60.570	42.183	902,001
2022-08-30	61.200	62.000	58.930	59.290	41.291	1,011,247
2022-08-29	58.000	60.600	57.800	60.390	42.057	1,200,859
2022-08-26	59.250	59.250	58.020	58.230	40.553	468,906
2022-08-25	59.350	59.600	58.750	58.990	41.082	481,880
2022-08-24	59.600	59.750	58.900	59.050	41.124	425,943
2022-08-23	59.250	60.000	59.000	59.340	41.326	796,559
2022-08-22	59.000	59.050	58.300	58.490	40.734	611,045
2022-08-19	59.700	60.840	58.000	59.280	41.284	1,280,566
2022-08-18	61.820	62.450	59.430	59.840	41.674	1,109,962
2022-08-17	61.000	62.700	60.000	61.830	43.060	2,176,715
2022-08-16	61.740	62.400	59.800	60.310	42.002	919,659
2022-08-15	61.600	62.490	61.100	61.740	42.997	1,507,582
2022-08-12	60.500	61.150	60.200	60.640	42.231	548,154
2022-08-11	60.100	60.800	59.500	60.160	41.897	849,130
2022-08-10	61.500	61.500	59.710	60.060	41.827	1,310,710
2022-08-05	59.160	60.700	58.460	59.960	41.758	1,248,529
2022-08-04	57.890	60.280	57.890	58.460	40.713	1,301,373
2022-08-03	54.000	58.180	53.600	57.920	40.337	2,078,769
2022-08-02	53.450	54.900	52.500	54.130	37.698	343,361
2022-08-01	54.600	54.750	53.750	53.940	37.565	207,123
2022-07-29	54.510	56.150	53.250	54.600	38.025	401,416
2022-07-28	55.760	56.690	54.500	54.870	38.213	670,334
2022-07-27	54.950	55.750	54.310	55.440	38.610	374,703
2022-07-26	53.690	55.150	53.100	54.500	37.955	167,775
2022-07-25	54.190	54.200	52.800	53.690	37.391	37,158
2022-07-22	53.250	54.980	52.510	54.210	37.753	116,582
2022-07-21	54.820	55.200	52.500	52.940	36.869	319,317
2022-07-20	55.010	55.700	54.010	54.940	38.262	110,452
2022-07-19	56.250	57.230	54.480	54.900	38.234	254,186
2022-07-18	58.500	58.500	56.010	56.430	39.299	679,193
2022-07-15	60.510	60.800	58.960	59.020	41.103	358,552
2022-07-14	58.200	61.730	57.000	61.240	42.649	2,752,417
2022-07-13	55.800	57.630	55.600	57.430	39.996	101,923
2022-07-07	56.990	56.990	55.350	55.650	38.756	276,048
2022-07-06	56.900	58.000	56.200	56.490	39.341	296,472
2022-07-05	57.400	58.700	56.440	57.340	39.933	190,837
2022-07-04	58.500	59.000	57.610	57.920	40.337	59,110
2022-07-01	59.840	59.840	58.510	58.750	40.915	39,781
2022-06-30	58.990	60.450	58.010	59.360	41.340	406,639
2022-06-29	58.000	59.000	57.100	58.330	40.623	161,656
2022-06-28	58.010	59.000	57.210	57.530	40.065	101,020
2022-06-27	57.500	58.700	56.000	58.460	40.713	276,481
2022-06-24	60.950	61.900	55.890	56.890	39.620	749,837
2022-06-23	60.000	62.390	60.000	60.420	42.078	1,995,696
2022-06-22	60.490	61.300	59.510	59.770	41.625	563,514
2022-06-21	59.800	60.990	58.500	60.270	41.974	556,752
2022-06-20	60.600	61.150	58.600	58.770	40.929	272,533
2022-06-17	57.500	61.390	57.500	60.250	41.960	1,056,793
2022-06-16	55.990	57.680	55.990	57.200	39.836	319,558
2022-06-15	55.980	56.640	55.050	56.000	39.000	109,363
2022-06-14	55.150	56.300	53.800	55.570	38.700	243,416
2022-06-13	55.080	56.750	54.440	55.000	38.304	167,500

← NewerPage 18 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.