International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	95.140	97.970	94.020	95.040	88.093	485,714
2025-08-06	96.490	97.000	95.000	95.680	88.686	1,388,956
2025-08-05	97.000	98.450	94.550	96.690	89.622	588,549
2025-08-04	98.710	99.000	94.550	95.250	88.287	442,425
2025-08-01	99.000	99.000	97.000	97.540	90.410	192,374
2025-07-31	97.500	99.600	97.000	97.590	90.456	133,229
2025-07-30	98.450	101.00	97.000	97.840	90.688	601,173
2025-07-29	101.00	102.20	98.000	98.120	90.948	807,209
2025-07-28	96.500	104.00	96.500	99.210	91.958	2,081,439
2025-07-25	94.100	96.000	92.500	95.130	88.176	408,576
2025-07-24	94.000	96.300	92.000	92.120	85.386	551,518
2025-07-23	95.500	96.000	93.000	93.300	86.480	210,297
2025-07-22	97.960	97.960	95.300	95.480	88.501	393,591
2025-07-21	98.010	98.010	96.000	96.590	89.529	165,732
2025-07-18	99.020	99.020	97.100	97.960	90.799	49,372
2025-07-17	98.500	99.980	97.350	99.290	92.032	547,107
2025-07-16	99.000	99.000	96.990	97.790	90.642	263,238
2025-07-15	100.00	100.30	96.200	98.950	91.717	307,706
2025-07-14	100.50	101.00	98.100	99.180	91.930	229,964
2025-07-11	99.510	100.50	97.760	100.12	92.801	273,502
2025-07-10	96.830	104.00	96.000	99.070	91.828	953,199
2025-07-09	96.980	97.600	95.000	96.820	89.743	303,443
2025-07-08	96.900	97.980	94.100	96.880	89.798	272,497
2025-07-07	98.750	98.900	96.500	96.900	89.817	628,726
2025-07-04	96.500	99.200	94.170	97.650	90.512	954,500
2025-07-03	91.000	100.09	90.810	96.020	89.001	5,470,518
2025-07-02	92.500	93.500	90.700	90.990	84.339	189,548
2025-07-01	94.000	94.000	90.250	92.750	85.970	660,404
2025-06-30	85.990	93.440	84.660	92.700	85.924	1,916,347
2025-06-27	86.000	87.500	84.820	85.170	78.944	762,427
2025-06-26	87.000	89.800	85.500	85.860	79.584	175,442
2025-06-25	88.600	88.870	86.810	87.030	80.668	423,776
2025-06-24	83.800	89.250	83.800	88.600	82.123	459,931
2025-06-23	85.000	85.100	80.150	81.140	75.209	153,098
2025-06-20	85.000	86.990	85.000	86.620	80.288	136,685
2025-06-19	85.050	87.500	84.500	85.060	78.842	375,575
2025-06-18	88.840	88.840	84.050	84.480	78.305	636,098
2025-06-17	86.060	88.890	86.060	88.200	81.753	67,274
2025-06-16	89.000	89.200	87.000	88.000	81.567	119,790
2025-06-13	90.990	90.990	87.110	89.020	82.513	435,211
2025-06-12	92.410	93.950	86.660	92.250	85.507	736,031
2025-06-11	94.000	94.000	90.600	92.410	85.655	1,384,250
2025-06-10	89.890	93.100	88.000	90.330	83.727	2,113,789
2025-06-05	90.900	90.900	88.000	88.710	82.225	501,232
2025-06-04	93.110	94.000	90.010	90.640	84.014	1,579,357
2025-06-03	84.880	92.840	83.250	92.580	85.813	2,593,602
2025-06-02	84.050	84.970	84.000	84.400	78.230	84,124
2025-05-30	84.990	85.480	83.900	84.050	77.906	285,927
2025-05-29	80.800	86.790	80.800	84.450	78.277	842,782
2025-05-27	82.500	82.500	80.200	80.990	75.070	269,668
2025-05-26	80.100	82.250	80.100	81.850	75.867	264,012
2025-05-23	79.000	82.700	79.000	81.380	75.431	107,086
2025-05-22	83.750	84.600	82.500	82.960	76.896	207,223
2025-05-21	86.000	86.000	83.550	83.900	77.767	283,940
2025-05-20	84.010	85.500	83.500	85.050	78.833	703,024
2025-05-19	81.240	86.900	81.240	84.010	77.869	1,922,084
2025-05-16	76.000	81.980	76.000	81.240	75.301	1,028,305
2025-05-15	73.500	76.500	73.500	75.800	70.259	340,826
2025-05-14	74.450	74.980	73.400	73.830	68.433	133,320
2025-05-13	75.010	75.900	72.600	75.180	69.684	278,598

← NewerPage 6 of 21 · 1,244 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.