International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	55.080	56.750	54.440	55.000	38.304	167,500
2022-06-10	56.100	56.480	55.020	55.700	38.791	86,970
2022-06-09	55.760	56.850	55.400	56.200	39.139	167,057
2022-06-08	54.510	56.330	54.510	55.750	38.826	152,483
2022-06-07	55.570	56.490	54.640	55.060	38.345	108,479
2022-06-06	56.000	56.500	53.100	55.570	38.700	178,164
2022-06-03	57.660	58.500	54.130	54.580	38.011	788,141
2022-06-02	60.000	60.400	58.110	58.510	40.748	145,342
2022-06-01	61.020	61.780	59.500	60.050	41.820	131,679
2022-05-31	61.790	62.450	61.200	61.680	42.956	271,552
2022-05-30	61.440	62.650	61.000	61.790	43.032	207,623
2022-05-27	62.000	63.250	60.660	61.440	42.789	1,648,153
2022-05-26	59.890	61.850	58.600	61.380	42.747	1,018,328
2022-05-25	58.240	59.500	57.200	58.770	40.929	230,644
2022-05-24	58.800	60.800	58.050	58.600	40.811	130,638
2022-05-23	58.160	61.480	58.160	59.830	41.667	402,879
2022-05-20	61.450	62.000	60.570	61.420	42.775	450,669
2022-05-19	61.000	62.450	60.020	60.960	42.454	1,532,077
2022-05-18	58.250	62.000	58.250	61.140	42.580	650,314
2022-05-17	56.950	59.220	56.730	58.830	40.971	250,012
2022-05-16	59.870	59.870	56.500	56.740	39.515	186,050
2022-05-13	59.500	60.450	58.100	59.160	41.201	134,020
2022-05-12	56.250	60.100	54.600	59.380	41.354	485,073
2022-05-11	58.900	58.900	56.000	57.330	39.926	693,532
2022-05-10	57.880	59.000	57.500	58.550	40.776	526,872
2022-05-09	58.750	60.420	56.750	57.880	40.309	675,299
2022-05-06	61.000	61.900	60.000	60.420	42.078	292,553
2022-04-28	62.000	62.290	59.800	61.870	43.088	933,842
2022-04-27	63.700	63.700	61.550	62.000	43.179	471,066
2022-04-26	64.500	64.900	63.110	63.280	44.070	363,067
2022-04-25	62.990	64.400	62.900	64.050	44.606	765,161
2022-04-22	62.320	62.980	61.560	62.540	43.555	252,706
2022-04-21	64.020	64.800	60.000	62.500	43.527	1,561,256
2022-04-20	65.070	65.500	64.020	64.510	44.927	400,382
2022-04-19	66.600	67.290	64.520	65.070	45.317	299,140
2022-04-18	66.210	68.240	66.020	66.520	46.326	1,244,737
2022-04-15	67.250	68.390	66.570	67.270	46.849	1,663,089
2022-04-14	63.850	67.500	62.510	66.250	46.138	2,192,947
2022-04-13	65.550	65.880	63.410	63.640	44.321	967,388
2022-04-12	63.660	65.900	63.550	65.550	45.651	3,299,740
2022-04-11	61.040	62.460	61.040	62.460	43.499	1,175,671
2022-04-08	56.000	58.500	56.000	58.110	40.469	847,414
2022-04-07	61.300	63.900	56.490	56.790	39.550	4,270,174
2022-04-06	61.200	62.190	60.750	61.060	42.524	247,801
2022-04-05	60.800	62.490	60.450	60.610	42.210	307,272
2022-04-04	61.300	62.690	60.270	60.900	42.412	862,454
2022-04-01	65.500	66.200	64.200	65.150	45.372	693,143
2022-03-31	63.000	65.990	63.000	65.170	45.386	1,124,617
2022-03-30	60.110	65.120	60.000	63.920	44.516	1,622,080
2022-03-29	61.150	62.490	61.000	62.010	43.185	536,242
2022-03-28	59.950	60.900	58.250	60.760	42.315	299,063
2022-03-25	59.900	60.500	59.000	59.380	41.354	381,438
2022-03-24	57.150	59.490	55.610	59.080	41.145	219,111
2022-03-22	58.400	59.000	57.880	58.180	40.518	123,850
2022-03-21	57.500	58.490	57.400	58.160	40.504	212,396
2022-03-18	58.400	58.400	56.800	57.400	39.975	499,627
2022-03-17	60.790	60.790	59.350	59.470	41.417	180,387
2022-03-16	59.000	60.900	58.900	60.300	41.995	630,581
2022-03-15	56.850	59.500	56.100	58.940	41.047	384,634
2022-03-14	56.700	57.500	55.270	55.910	38.937	103,473

← NewerPage 19 of 21 · 1,246 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.