International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	82.500	82.500	80.000	80.400	77.528	92,448
2026-07-22	82.220	82.300	80.510	81.250	78.348	83,269
2026-07-21	82.990	83.990	82.150	82.320	79.380	151,537
2026-07-20	82.500	82.900	80.010	82.480	79.534	98,992
2026-07-17	86.000	86.020	81.900	83.260	80.286	560,750
2026-07-16	84.560	86.400	84.560	85.880	82.813	320,721
2026-07-15	83.500	86.440	83.500	84.370	81.356	136,920
2026-07-14	88.050	88.050	83.000	84.240	81.231	387,641
2026-07-13	90.000	90.650	88.810	89.090	85.908	330,305
2026-07-10	91.840	93.550	91.500	91.680	88.405	306,223
2026-07-09	91.000	91.990	89.510	91.100	87.846	406,865
2026-07-08	95.410	95.790	89.850	91.790	88.511	979,786
2026-07-07	99.300	99.600	96.500	97.110	93.641	710,961
2026-07-06	94.510	100.49	94.510	98.370	94.856	1,879,936
2026-07-03	90.000	95.000	90.000	94.240	90.874	1,290,515
2026-07-02	91.500	92.480	90.800	91.400	88.135	639,799
2026-07-01	91.390	92.500	89.900	90.180	86.959	570,429
2026-06-30	92.610	94.000	90.050	90.740	87.499	405,192
2026-06-29	88.130	94.190	88.020	92.600	89.293	1,706,748
2026-06-24	85.210	90.100	85.200	88.430	85.271	424,058
2026-06-23	87.090	87.090	85.000	85.210	82.166	282,022
2026-06-22	88.740	90.000	86.110	86.390	83.304	366,988
2026-06-19	91.400	91.580	87.750	88.950	85.773	302,017
2026-06-18	91.980	92.190	90.510	91.390	88.126	535,479
2026-06-17	92.000	93.000	89.000	90.880	87.634	383,247
2026-06-16	92.110	96.000	91.500	92.620	89.312	1,150,636
2026-06-15	94.490	94.490	90.160	92.470	89.167	643,539
2026-06-12	83.160	88.240	83.160	87.140	84.028	1,335,077
2026-06-11	84.250	86.480	81.900	82.440	79.495	878,164
2026-06-10	77.500	85.650	77.400	85.320	82.273	2,645,385
2026-06-09	77.010	78.910	77.010	77.860	75.079	306,691
2026-06-08	77.900	78.490	70.320	76.980	74.230	181,669
2026-06-05	78.000	79.500	77.850	78.130	75.339	442,176
2026-06-04	76.000	78.000	75.800	77.580	74.809	354,301
2026-06-03	77.000	77.800	75.800	76.340	73.613	131,305
2026-06-02	77.900	78.000	77.160	77.310	74.549	196,490
2026-06-01	78.900	79.260	76.500	77.460	74.693	392,013
2026-05-29	78.750	79.400	78.350	79.040	76.217	156,514
2026-05-25	78.000	79.600	77.650	77.950	75.166	284,199
2026-05-22	77.900	78.500	76.500	76.770	74.028	121,613
2026-05-21	78.530	78.530	77.020	78.030	75.243	354,902
2026-05-20	76.690	76.690	75.520	76.040	73.324	56,632
2026-05-19	77.980	77.980	75.000	75.580	72.880	45,948
2026-05-18	77.550	78.000	75.050	75.540	72.842	33,426
2026-05-15	78.790	78.790	77.110	77.540	74.770	47,907
2026-05-14	78.900	79.290	76.990	77.770	74.992	91,012
2026-05-13	79.000	79.250	77.510	77.970	75.185	88,531
2026-05-12	79.900	80.000	78.520	78.940	76.120	194,297
2026-05-11	79.000	81.900	78.250	79.030	76.207	158,776
2026-05-08	80.000	80.600	79.000	79.540	76.699	196,698
2026-05-07	79.800	81.550	78.640	80.890	78.001	271,784
2026-05-06	76.000	81.000	75.220	79.840	76.988	485,548
2026-05-05	73.000	74.980	72.530	74.550	71.887	163,209
2026-05-04	74.300	76.980	73.250	73.890	71.251	243,188
2026-04-30	76.990	76.990	70.310	72.820	70.219	1,030,814
2026-04-29	80.000	80.990	77.710	78.060	75.272	182,735
2026-04-28	81.310	81.700	79.020	80.180	77.316	192,015
2026-04-27	81.500	82.890	81.030	82.390	79.447	157,872
2026-04-24	81.390	82.500	79.700	82.020	79.090	315,747
2026-04-23	85.000	85.000	81.000	81.650	78.734	481,162

← NewerPage 2 of 5 · 249 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.