International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	87.000	87.490	84.750	85.870	82.803	617,054
2026-04-21	89.000	90.500	86.100	86.830	83.729	449,000
2026-04-20	87.000	92.000	86.000	88.120	84.973	981,669
2026-04-17	85.000	90.980	85.000	89.920	86.708	1,474,347
2026-04-16	83.900	85.000	82.000	84.420	81.405	235,872
2026-04-15	82.500	84.250	81.100	82.430	79.486	651,946
2026-04-14	77.310	80.500	77.310	80.110	77.249	348,162
2026-04-13	77.000	77.990	75.350	76.700	73.960	351,142
2026-04-10	79.480	85.000	79.000	80.490	77.615	855,718
2026-04-09	74.000	80.000	72.120	79.480	76.641	1,934,984
2026-04-08	73.270	73.270	71.700	73.270	70.653	1,092,528
2026-04-07	70.000	70.900	65.800	66.610	64.231	2,410,449
2026-04-06	68.270	71.000	65.450	70.660	68.136	168,402
2026-04-03	69.020	70.700	67.800	67.980	65.552	690,327
2026-04-02	71.890	71.890	70.000	70.750	68.223	157,765
2026-04-01	71.000	74.790	71.000	73.040	70.431	346,062
2026-03-31	68.800	71.000	68.800	70.260	67.750	125,206
2026-03-30	72.000	72.900	68.520	68.750	66.294	128,482
2026-03-27	73.000	74.870	71.910	72.030	69.457	165,679
2026-03-26	75.500	76.500	72.560	73.040	70.431	232,525
2026-03-25	73.500	76.400	72.000	76.000	73.285	322,810
2026-03-24	74.190	76.980	72.250	72.510	69.920	160,297
2026-03-19	73.450	73.850	71.000	73.240	70.624	162,965
2026-03-18	72.000	73.600	72.000	73.450	70.827	190,157
2026-03-17	74.700	74.700	70.010	71.860	69.293	113,087
2026-03-16	75.000	75.500	71.000	71.690	69.129	159,380
2026-03-13	77.000	78.490	74.000	75.060	72.379	121,795
2026-03-12	77.500	79.400	76.500	76.970	74.221	23,809
2026-03-11	76.270	80.500	76.000	77.910	75.127	239,087
2026-03-10	73.000	75.800	71.000	75.800	73.093	346,720
2026-03-09	74.000	74.000	68.200	68.910	66.449	459,521
2026-03-06	81.000	81.880	75.050	75.780	73.073	171,966
2026-03-05	76.000	81.030	75.900	80.440	77.567	149,876
2026-03-04	78.550	79.000	72.020	75.870	73.160	165,251
2026-03-03	76.990	80.000	75.000	78.290	75.494	201,454
2026-03-02	77.680	81.000	77.680	77.680	74.905	436,889
2026-02-27	85.000	87.950	85.000	86.310	83.227	100,523
2026-02-26	88.980	89.900	83.000	88.600	85.435	112,549
2026-02-25	90.800	91.950	86.000	87.590	84.461	83,763
2026-02-24	91.000	92.500	89.000	90.030	86.814	437,771
2026-02-23	90.400	92.030	90.000	90.360	87.133	154,590
2026-02-20	88.800	92.900	87.100	91.150	87.894	170,362
2026-02-19	95.070	95.070	87.000	88.820	85.648	151,238
2026-02-18	95.440	95.650	94.000	95.070	91.674	122,264
2026-02-17	95.100	96.600	92.800	93.130	89.804	130,512
2026-02-16	99.960	99.960	95.000	95.990	92.561	213,015
2026-02-13	99.500	100.12	93.100	98.600	95.078	99,122
2026-02-12	101.49	101.49	97.730	99.240	95.695	153,295
2026-02-11	101.88	101.88	100.01	100.54	96.949	53,278
2026-02-10	103.00	103.00	100.00	100.63	97.036	180,254
2026-02-09	101.36	103.89	100.01	100.57	96.978	113,234
2026-02-06	104.75	104.75	99.500	101.24	97.624	311,293
2026-02-04	106.00	106.50	105.03	105.75	99.958	199,706
2026-02-03	106.50	107.40	105.80	106.00	100.19	176,611
2026-02-02	106.50	107.85	105.02	106.02	100.21	260,497
2026-01-30	105.00	108.99	103.00	106.46	100.63	689,659
2026-01-29	108.00	108.00	103.00	104.55	98.824	309,217
2026-01-28	108.40	110.10	106.80	107.50	101.61	1,197,005
2026-01-27	108.20	108.49	105.25	105.93	100.13	277,434
2026-01-26	108.00	109.49	107.02	108.78	102.82	259,212

← NewerPage 3 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.