International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	58.000	58.250	57.010	57.680	40.170	327,706
2022-03-10	56.600	58.510	56.600	57.940	40.351	1,614,085
2022-03-09	55.010	56.350	55.000	55.860	38.902	311,174
2022-03-08	56.700	57.000	54.700	55.220	38.457	665,163
2022-03-07	60.000	60.000	55.900	56.680	39.474	1,197,306
2022-03-04	60.850	61.000	60.200	60.430	42.085	120,156
2022-03-03	61.000	61.800	60.030	60.400	42.064	358,269
2022-03-02	61.990	61.990	59.800	61.270	42.670	493,152
2022-03-01	63.450	63.450	61.500	62.330	43.408	747,632
2022-02-28	60.870	62.000	59.500	61.540	42.858	453,513
2022-02-25	59.600	61.500	59.600	60.730	42.294	1,090,767
2022-02-24	62.000	62.020	59.900	60.020	41.800	958,635
2022-02-23	66.000	66.000	62.750	64.010	44.578	642,361
2022-02-22	66.510	66.510	64.550	65.190	45.400	939,042
2022-02-21	66.210	66.900	66.210	66.600	46.382	125,285
2022-02-18	66.200	66.990	66.020	66.580	46.368	138,649
2022-02-17	66.250	66.650	65.340	66.200	46.104	255,001
2022-02-16	66.620	67.000	66.000	66.230	46.124	172,488
2022-02-15	66.250	66.700	65.150	66.520	46.326	178,058
2022-02-14	66.970	67.500	65.500	65.880	45.881	518,490
2022-02-11	68.200	68.600	67.000	67.280	46.856	477,932
2022-02-10	69.890	70.950	69.500	69.710	47.155	1,537,579
2022-02-09	68.760	70.400	68.750	69.430	46.966	1,904,430
2022-02-08	68.010	70.210	68.000	69.320	46.891	1,985,046
2022-02-07	68.100	70.500	68.100	68.480	46.323	1,345,243
2022-02-04	68.530	69.000	68.020	68.190	46.127	719,393
2022-02-03	70.340	70.690	68.100	68.440	46.296	1,445,108
2022-02-02	68.940	70.000	68.350	69.650	47.115	1,056,019
2022-02-01	68.230	69.000	68.010	68.580	46.391	830,725
2022-01-31	70.300	71.150	67.730	68.230	46.154	2,590,448
2022-01-28	69.000	70.500	68.350	69.790	47.209	610,357
2022-01-27	69.950	69.950	68.410	68.790	46.533	493,998
2022-01-26	69.700	69.890	68.600	69.160	46.783	421,173
2022-01-25	70.500	71.500	69.500	69.830	47.236	1,134,752
2022-01-24	70.980	70.980	69.800	69.980	47.338	484,098
2022-01-21	69.390	72.390	68.750	70.420	47.635	1,452,973
2022-01-20	67.900	69.450	67.000	69.040	46.702	405,585
2022-01-19	70.990	71.000	67.000	68.310	46.208	500,802
2022-01-18	71.490	71.490	69.800	70.510	47.696	225,444
2022-01-17	71.950	71.950	68.750	70.410	47.629	645,876
2022-01-14	72.480	72.560	70.800	70.990	48.021	242,583
2022-01-13	73.000	73.000	71.510	71.910	48.643	297,206
2022-01-12	73.510	73.780	72.500	72.560	49.083	771,491
2022-01-11	74.000	74.000	72.500	72.920	49.327	545,337
2022-01-10	72.120	74.380	71.750	73.430	49.672	1,468,978
2022-01-07	70.800	72.570	70.500	72.110	48.779	897,524
2022-01-06	71.010	71.890	70.250	70.790	47.886	728,957
2022-01-05	72.600	73.000	70.000	71.930	48.657	965,843
2022-01-04	72.000	73.650	71.500	72.940	49.340	1,754,733
2022-01-03	66.500	71.070	66.010	71.070	48.075	2,013,781
2021-12-31	65.900	67.200	65.500	66.120	44.727	667,265
2021-12-30	66.700	67.510	65.800	66.390	44.909	368,252
2021-12-29	64.510	67.500	63.820	66.740	45.146	727,008
2021-12-28	65.190	65.420	64.200	64.690	43.759	241,337
2021-12-27	65.000	65.320	64.500	64.750	43.800	194,221
2021-12-24	65.660	66.000	64.600	64.900	43.901	306,787
2021-12-23	65.000	65.850	64.500	65.180	44.091	345,916
2021-12-22	66.100	66.490	64.700	64.840	43.861	422,752
2021-12-21	67.480	67.940	66.020	66.440	44.943	899,678
2021-12-20	66.700	68.400	65.550	66.990	45.315	1,488,368

← NewerPage 20 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.