International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	62.360	66.800	62.300	66.230	44.801	2,169,064
2021-12-16	64.810	65.500	62.450	63.070	42.664	1,050,785
2021-12-15	63.100	65.180	62.510	65.100	44.037	2,417,855
2021-12-14	59.490	60.990	58.300	60.640	41.020	1,188,865
2021-12-13	60.000	60.400	58.650	58.920	39.856	596,422
2021-12-10	59.850	60.490	58.000	59.590	40.309	819,719
2021-12-09	61.480	61.480	58.000	59.350	40.147	804,613
2021-12-08	63.000	63.630	59.920	60.840	41.155	1,155,438
2021-12-07	61.260	63.700	61.000	62.770	42.461	838,844
2021-12-06	64.000	64.000	60.300	61.260	41.439	982,604
2021-12-03	64.900	65.550	61.500	62.910	42.555	1,208,725
2021-12-02	71.320	71.320	65.980	65.980	44.632	1,118,576
2021-12-01	71.000	72.250	70.860	71.320	48.244	802,910
2021-11-30	70.650	72.690	69.510	70.440	47.649	1,060,554
2021-11-29	67.010	71.400	67.000	70.900	47.960	840,919
2021-11-26	68.000	69.900	66.250	67.430	45.613	1,142,283
2021-11-25	69.300	70.380	67.500	68.390	46.262	574,658
2021-11-24	70.210	70.900	68.010	69.270	46.857	851,696
2021-11-23	70.510	72.320	70.010	70.260	47.527	876,409
2021-11-22	70.110	72.750	70.110	71.410	48.305	660,053
2021-11-19	74.500	76.230	73.000	73.480	49.705	2,564,331
2021-11-18	75.400	75.400	72.600	73.790	49.915	501,289
2021-11-17	76.900	76.900	74.250	74.480	50.382	502,161
2021-11-16	75.510	76.800	75.100	76.590	51.809	800,640
2021-11-15	75.450	76.390	74.500	74.950	50.700	716,972
2021-11-12	75.410	75.950	73.800	74.940	50.693	883,232
2021-11-11	77.750	78.480	75.020	75.410	51.011	656,590
2021-11-10	78.310	78.750	76.750	77.660	52.533	757,275
2021-11-09	79.000	79.700	77.300	77.690	52.553	1,697,391
2021-11-08	81.490	82.500	79.500	79.990	54.109	932,439
2021-11-05	81.480	83.510	80.720	81.020	54.806	1,490,556
2021-11-04	82.600	82.650	80.500	81.510	55.137	3,502,561
2021-11-03	86.100	86.400	82.400	82.650	55.908	1,349,605
2021-11-02	84.990	87.990	83.530	85.870	58.086	2,175,658
2021-11-01	83.150	86.250	82.600	84.480	57.146	1,601,516
2021-10-29	81.300	81.900	79.000	81.520	55.144	826,452
2021-10-28	82.700	82.750	80.500	81.100	54.860	675,396
2021-10-27	78.500	82.620	78.500	82.590	55.868	3,239,369
2021-10-26	74.750	77.900	73.300	76.860	51.992	2,328,783
2021-10-25	72.510	74.500	72.510	74.450	50.361	148,513
2021-10-22	75.970	75.970	71.600	73.690	49.847	1,348,839
2021-10-21	76.050	76.300	74.800	75.040	50.761	370,170

← NewerPage 21 of 21 · 1,242 trading days

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.