International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	79.010	81.700	79.010	81.040	75.116	203,865
2025-02-07	79.590	81.900	79.050	79.930	74.087	90,556
2025-02-06	80.490	81.700	79.000	79.590	73.772	266,388
2025-02-04	82.160	84.000	79.200	80.420	74.541	556,050
2025-02-03	85.000	85.200	81.500	82.160	76.154	203,003
2025-01-31	85.010	85.400	83.520	84.930	78.722	562,285
2025-01-30	83.000	85.750	82.500	84.900	78.694	499,441
2025-01-29	86.500	87.000	83.800	84.200	78.045	679,569
2025-01-28	90.310	91.000	87.000	87.410	81.020	340,250
2025-01-27	92.990	93.000	90.000	90.220	83.625	160,866
2025-01-24	92.050	93.500	91.520	92.430	85.673	186,051
2025-01-23	91.760	93.000	90.900	91.530	84.839	302,456
2025-01-22	92.400	93.990	91.000	91.750	85.043	1,158,026
2025-01-21	95.750	95.750	91.750	92.410	85.655	657,367
2025-01-20	97.500	101.40	94.750	95.170	88.213	2,505,439
2025-01-17	95.370	99.020	95.000	96.480	89.427	2,102,918
2025-01-16	98.500	98.900	94.500	94.960	88.019	425,678
2025-01-15	98.990	101.00	97.250	98.370	91.179	1,843,576
2025-01-14	96.400	98.990	95.500	97.970	90.809	429,306
2025-01-13	96.530	97.780	96.000	96.400	89.353	303,762
2025-01-10	96.000	97.690	95.000	96.530	89.474	328,340
2025-01-09	95.200	97.300	93.000	96.020	89.001	348,016
2025-01-08	97.800	99.450	95.110	95.730	88.732	1,250,032
2025-01-07	99.000	100.00	94.120	98.310	91.124	964,786
2025-01-06	102.50	102.75	97.500	100.03	92.718	1,047,610
2025-01-03	100.50	103.25	97.020	102.45	94.961	2,272,061
2025-01-02	106.97	107.00	100.25	101.28	93.877	3,732,289
2025-01-01	96.400	106.00	96.300	105.96	98.214	7,558,738
2024-12-31	96.000	98.250	95.000	96.360	89.316	2,805,421
2024-12-30	88.590	95.350	88.590	94.320	87.425	3,836,820
2024-12-27	86.480	89.000	86.120	87.660	81.252	770,780
2024-12-26	86.400	88.010	85.000	85.950	79.667	1,208,127
2024-12-24	87.000	87.500	85.750	86.040	79.751	785,123
2024-12-23	85.000	86.600	84.100	86.110	79.815	275,229
2024-12-20	80.510	84.500	80.500	83.850	77.721	548,029
2024-12-19	88.800	89.000	81.260	83.120	77.044	1,810,057
2024-12-18	89.500	91.700	87.520	88.010	81.577	4,174,192
2024-12-17	89.500	92.000	87.650	89.030	82.522	2,187,001
2024-12-16	89.000	91.500	88.500	89.260	82.735	3,119,653
2024-12-13	87.250	90.600	86.250	88.170	81.725	2,234,479
2024-12-12	86.500	88.690	86.100	87.780	81.363	1,341,582
2024-12-11	82.100	88.700	82.000	86.530	80.205	2,215,945
2024-12-10	88.750	88.750	81.000	82.680	76.636	2,115,839
2024-12-09	89.600	89.600	84.020	87.080	80.715	1,087,692
2024-12-06	92.460	92.480	86.800	88.410	81.947	2,896,911
2024-12-05	85.100	92.200	83.140	91.460	84.774	11,020,720
2024-12-04	86.200	86.200	82.500	85.100	78.879	1,770,432
2024-12-03	79.400	86.000	79.110	84.690	78.499	5,317,954
2024-12-02	75.900	79.000	74.500	78.800	73.040	1,237,438
2024-11-29	74.980	76.990	74.100	74.990	69.508	727,461
2024-11-28	71.840	75.290	71.000	74.980	69.499	1,321,984
2024-11-27	71.060	72.850	70.040	71.850	66.598	196,902
2024-11-26	72.910	73.000	69.800	70.030	64.911	679,998
2024-11-25	71.800	72.700	71.500	72.270	66.987	825,268
2024-11-22	74.880	75.490	71.500	71.820	66.570	419,904
2024-11-21	74.500	75.030	74.000	74.880	69.406	286,306
2024-11-20	73.150	75.000	73.150	74.700	69.240	632,892
2024-11-19	74.000	74.000	72.500	73.490	68.118	162,090
2024-11-18	74.500	74.500	73.000	73.730	68.340	258,627
2024-11-15	75.250	75.690	73.800	73.980	68.572	281,829

← NewerPage 8 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.