International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	74.810	74.810	73.000	74.810	69.341	338,230
2025-05-09	65.000	68.500	62.000	68.010	63.039	335,653
2025-05-08	69.000	70.500	62.010	64.060	59.377	289,376
2025-05-07	65.910	72.000	65.910	68.550	63.539	390,434
2025-05-06	72.450	74.500	69.400	73.230	67.877	529,323
2025-05-05	69.810	73.500	69.010	72.420	67.126	248,428
2025-05-02	68.000	70.000	68.000	69.410	64.336	63,324
2025-04-30	71.070	71.790	67.000	67.740	62.788	333,856
2025-04-29	73.000	75.000	70.000	70.920	65.736	416,722
2025-04-28	75.380	75.730	72.510	72.910	67.580	99,307
2025-04-25	73.010	76.490	72.020	75.380	69.870	309,063
2025-04-24	73.990	74.900	72.000	73.540	68.164	292,300
2025-04-23	74.910	77.000	74.510	75.200	69.703	430,470
2025-04-22	75.100	76.250	74.500	74.840	69.369	104,972
2025-04-21	75.200	76.470	74.530	75.330	69.823	270,409
2025-04-18	75.200	77.680	74.990	75.070	69.582	260,982
2025-04-17	76.000	76.000	74.000	74.990	69.508	264,271
2025-04-16	77.870	77.870	75.500	75.540	70.018	185,278
2025-04-15	77.200	77.960	76.310	77.110	71.473	100,275
2025-04-14	78.000	78.010	76.520	77.150	71.510	120,111
2025-04-11	77.030	78.500	77.000	77.610	71.937	113,034
2025-04-10	79.890	79.890	77.100	77.750	72.067	109,160
2025-04-09	78.000	78.000	75.500	76.260	70.686	114,602
2025-04-08	77.450	78.800	77.450	78.160	72.447	163,013
2025-04-07	78.510	79.790	73.010	77.450	71.789	286,600
2025-04-04	80.350	82.250	79.500	80.100	74.245	447,756
2025-04-03	78.200	81.190	78.100	80.220	74.356	499,836
2025-03-27	81.840	81.840	78.000	78.060	72.354	425,711
2025-03-26	80.510	81.000	79.600	79.830	73.995	261,657
2025-03-25	81.000	81.480	80.010	80.210	74.347	72,813
2025-03-24	81.890	82.440	81.000	81.190	75.255	92,889
2025-03-21	82.000	82.900	81.510	81.780	75.802	106,948
2025-03-20	81.490	82.500	81.000	81.870	75.885	180,725
2025-03-19	81.300	82.500	80.720	80.950	75.033	194,395
2025-03-18	81.000	81.490	80.300	81.230	75.292	119,429
2025-03-17	81.970	81.990	80.000	80.840	74.931	275,975
2025-03-14	82.050	82.080	81.500	81.690	75.719	95,104
2025-03-13	81.950	83.990	81.500	81.740	75.765	161,741
2025-03-12	82.560	82.900	81.320	81.920	75.932	271,650
2025-03-11	84.010	84.800	82.600	83.060	76.988	294,333
2025-03-10	88.000	88.600	85.110	85.830	79.556	582,840
2025-03-07	82.930	88.000	82.400	87.260	80.881	903,041
2025-03-06	81.850	82.480	81.500	82.040	76.043	106,398
2025-03-05	80.510	82.500	80.510	81.310	75.366	80,020
2025-03-04	81.490	81.490	79.350	79.880	74.041	108,112
2025-03-03	81.990	81.990	80.010	80.050	74.198	51,236
2025-02-28	81.500	82.490	81.000	81.490	75.533	110,617
2025-02-27	82.590	82.700	81.020	81.930	75.941	151,650
2025-02-26	83.490	83.800	80.310	82.280	76.265	585,188
2025-02-25	83.000	84.990	82.150	82.820	76.766	200,386
2025-02-24	84.880	84.880	82.990	83.290	77.202	77,816
2025-02-21	84.300	85.010	82.300	83.510	77.406	206,756
2025-02-20	84.400	85.700	82.750	84.240	78.082	389,617
2025-02-19	82.820	83.990	81.510	83.580	77.470	143,769
2025-02-18	82.110	82.940	81.100	82.190	76.182	126,034
2025-02-17	83.150	84.500	82.050	82.490	76.460	274,108
2025-02-14	82.250	84.750	82.000	82.850	76.794	590,710
2025-02-13	80.520	82.480	80.110	82.030	76.034	777,008
2025-02-12	81.030	82.190	80.200	80.520	74.634	324,015
2025-02-11	81.100	81.990	80.010	81.020	75.098	396,210

← NewerPage 7 of 21 · 1,241 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.