International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	111.00	111.00	107.80	108.79	102.83	484,471
2026-01-22	107.48	110.90	106.00	110.13	104.10	1,049,705
2026-01-21	109.49	109.49	106.50	106.68	100.84	382,289
2026-01-20	109.50	110.53	108.50	108.80	102.84	464,125
2026-01-19	111.00	111.88	108.50	109.49	103.49	1,073,254
2026-01-16	107.10	111.90	107.03	110.55	104.50	18,857,230
2026-01-15	108.88	108.88	105.60	106.96	101.10	101,582
2026-01-14	110.98	110.98	105.50	106.94	101.08	246,048
2026-01-13	109.50	111.50	108.95	109.27	103.29	91,825
2026-01-12	109.18	111.90	109.00	109.57	103.57	108,196
2026-01-09	111.99	111.99	107.50	109.18	103.20	157,149
2026-01-08	112.97	113.50	110.22	111.07	104.99	738,933
2026-01-07	113.00	114.90	111.60	112.44	106.28	338,522
2026-01-06	115.00	116.00	111.03	112.94	106.75	141,104
2026-01-05	112.10	116.20	111.91	113.92	107.68	591,806
2026-01-02	107.49	114.00	106.90	112.10	105.96	842,169
2026-01-01	105.40	107.40	105.40	107.06	101.20	191,226
2025-12-31	106.94	107.40	105.02	105.36	99.590	242,862
2025-12-30	105.25	106.45	104.63	106.02	100.21	85,622
2025-12-29	105.56	106.96	104.00	105.20	99.438	139,062
2025-12-26	106.11	107.38	104.25	105.56	99.779	273,013
2025-12-24	108.98	108.98	105.01	105.65	99.864	187,587
2025-12-23	110.00	111.00	107.60	108.01	102.09	77,154
2025-12-22	108.99	113.20	108.60	110.15	104.12	212,129
2025-12-19	109.80	112.00	106.00	109.49	103.49	895,791
2025-12-18	110.00	115.00	107.00	107.39	101.51	1,049,201
2025-12-17	113.58	115.74	109.00	109.86	103.84	501,574
2025-12-16	115.00	118.00	112.05	113.68	107.45	653,868
2025-12-15	112.10	118.00	111.12	114.28	108.02	409,151
2025-12-12	112.26	113.99	110.61	111.65	105.54	307,339
2025-12-11	121.50	123.00	108.50	111.37	105.27	1,117,248
2025-12-10	109.89	119.26	109.05	119.26	112.73	2,598,147
2025-12-09	99.000	108.42	98.560	108.42	102.48	1,069,302
2025-12-08	96.000	99.100	96.000	98.560	93.162	155,686
2025-12-05	96.500	96.500	94.900	95.900	90.648	137,424
2025-12-04	96.000	96.800	93.500	95.150	89.939	68,060
2025-12-03	98.550	98.950	95.110	95.970	90.714	71,071
2025-12-02	97.000	99.990	97.000	98.040	92.671	207,745
2025-12-01	92.990	97.490	91.010	96.390	91.111	366,879
2025-11-28	91.000	92.520	90.500	92.290	87.236	286,395
2025-11-27	89.000	91.000	88.860	90.720	85.752	178,745
2025-11-26	88.200	89.000	87.800	88.860	83.993	77,678
2025-11-25	88.890	91.000	86.160	87.270	82.490	234,432
2025-11-24	93.020	93.490	89.900	90.000	85.071	244,136
2025-11-21	91.500	94.500	91.000	92.380	87.321	540,536
2025-11-20	91.010	92.980	90.250	91.240	86.243	157,561
2025-11-19	89.020	90.750	89.000	90.540	85.581	132,138
2025-11-18	90.500	92.500	87.500	88.610	83.757	136,073
2025-11-17	91.000	91.000	89.150	89.480	84.579	91,469
2025-11-14	90.960	91.790	89.000	90.350	85.402	57,477
2025-11-13	88.550	91.500	88.500	90.960	85.978	165,653
2025-11-12	86.000	88.750	86.000	88.100	83.275	348,108
2025-11-11	92.500	93.480	83.300	85.540	80.855	1,103,650
2025-11-10	92.630	93.580	92.000	92.550	87.481	69,107
2025-11-07	94.000	94.700	91.000	92.540	87.472	315,398
2025-11-06	95.520	95.520	91.000	93.100	88.001	559,586
2025-11-05	95.800	96.980	94.000	95.520	90.289	457,622
2025-11-04	98.230	98.230	95.000	95.900	90.648	302,798
2025-11-03	101.00	102.44	97.510	98.180	92.803	181,867
2025-10-31	101.00	101.97	99.000	100.64	95.128	201,626

← NewerPage 4 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.