International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	98.500	102.49	97.500	98.070	92.699	407,575
2025-10-29	98.000	98.900	93.300	98.410	93.020	1,320,864
2025-10-28	99.970	101.75	97.220	97.910	92.548	79,623
2025-10-27	103.00	104.80	98.260	99.710	94.249	602,676
2025-10-24	104.00	105.76	103.50	104.03	98.333	89,147
2025-10-23	105.00	106.03	102.70	104.86	99.117	281,140
2025-10-22	104.50	106.80	103.00	105.02	99.268	67,101
2025-10-21	107.50	108.00	101.00	104.76	99.023	82,408
2025-10-20	107.30	108.00	106.00	107.16	101.29	50,536
2025-10-17	106.25	108.00	105.90	107.17	101.30	108,304
2025-10-16	108.95	110.45	99.100	106.25	100.43	406,688
2025-10-15	109.05	109.89	107.07	108.95	102.98	115,798
2025-10-14	103.00	108.85	103.00	107.85	101.94	628,708
2025-10-13	107.00	107.50	98.950	101.32	95.771	356,451
2025-10-10	110.20	111.90	108.00	108.38	102.44	150,557
2025-10-09	116.00	116.00	111.00	111.80	105.68	410,297
2025-10-08	120.00	121.40	113.16	116.51	110.13	290,637
2025-10-07	120.00	122.00	119.00	119.81	113.25	160,349
2025-10-06	125.02	125.65	117.00	119.50	112.96	241,417
2025-10-03	123.50	125.75	122.00	125.02	118.17	171,371
2025-10-02	124.30	125.59	122.03	123.34	116.58	54,194
2025-10-01	127.00	128.90	123.12	124.30	117.49	91,241
2025-09-30	127.48	128.90	126.25	126.93	119.98	74,308
2025-09-29	126.30	128.21	126.01	127.94	120.93	340,442
2025-09-26	122.80	127.00	122.00	125.99	119.09	269,523
2025-09-25	123.50	125.50	121.50	123.03	116.29	284,358
2025-09-24	121.50	124.00	119.10	123.47	116.71	225,221
2025-09-23	123.00	123.80	119.70	121.52	114.86	277,739
2025-09-22	123.97	126.50	122.50	122.84	116.11	532,123
2025-09-19	126.00	127.50	123.00	123.97	117.18	178,642
2025-09-18	127.00	127.08	125.40	125.68	118.80	1,980,333
2025-09-17	128.80	128.80	124.82	125.68	118.80	267,135
2025-09-16	127.10	129.50	124.00	127.42	120.44	856,821
2025-09-15	127.11	128.19	125.00	126.96	120.01	408,777
2025-09-12	129.50	135.00	128.00	128.91	119.49	2,073,169
2025-09-11	124.00	134.00	121.50	128.08	118.72	2,315,925
2025-09-10	123.00	124.50	120.01	123.89	114.83	150,087
2025-09-09	124.00	124.50	121.51	123.50	114.47	244,708
2025-09-08	119.43	124.90	119.43	123.74	114.69	627,169
2025-09-05	121.80	121.80	118.01	119.42	110.69	144,598
2025-09-04	122.07	123.98	120.50	121.03	112.18	132,339
2025-09-03	122.85	125.99	119.97	121.60	112.71	576,099
2025-09-02	121.03	125.00	119.05	122.85	113.87	2,599,686
2025-09-01	112.01	122.70	112.01	120.71	111.89	2,181,819
2025-08-29	108.06	113.00	108.00	111.55	103.40	436,838
2025-08-28	105.40	108.75	105.01	108.03	100.13	309,299
2025-08-27	104.00	108.75	103.80	105.65	97.927	538,307
2025-08-26	103.52	105.10	103.01	104.83	97.167	142,806
2025-08-25	104.00	104.75	103.00	104.28	96.657	106,698
2025-08-22	104.50	105.90	103.53	104.74	97.084	64,842
2025-08-21	107.95	107.95	103.00	103.52	95.953	563,729
2025-08-20	105.02	110.00	105.00	107.52	99.660	1,228,825
2025-08-19	106.00	112.00	104.98	107.20	99.364	1,410,023
2025-08-18	105.50	107.15	103.00	106.88	99.067	627,574
2025-08-15	103.40	107.20	101.51	105.29	97.593	525,532
2025-08-13	104.98	104.98	101.29	102.97	95.443	381,595
2025-08-12	101.40	107.89	101.40	103.19	95.647	1,396,304
2025-08-11	100.80	102.16	98.000	101.37	93.960	619,035
2025-08-08	94.900	100.85	94.900	100.11	92.792	1,946,612
2025-08-07	95.140	97.970	94.020	95.040	88.093	485,714

← NewerPage 5 of 21 · 1,243 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.