International Steels Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	74.100	76.100	74.100	74.950	69.471	986,316
2024-11-13	74.490	76.000	69.100	74.070	68.656	769,052
2024-11-12	74.640	74.650	73.010	74.030	68.619	195,952
2024-11-11	74.490	75.580	73.900	74.640	69.184	845,522
2024-11-08	74.600	76.250	74.000	74.490	69.045	722,948
2024-11-07	76.100	76.300	74.900	74.980	69.499	577,556
2024-11-06	75.000	77.500	75.000	75.710	70.176	1,663,711
2024-11-05	76.900	77.250	74.350	74.990	69.508	2,499,049
2024-11-04	69.700	75.050	69.700	74.410	68.971	3,497,669
2024-11-01	68.160	69.900	67.060	69.610	64.522	149,075
2024-10-31	70.400	70.400	67.750	67.890	62.927	528,105
2024-10-30	70.810	71.000	69.800	70.010	64.892	295,988
2024-10-29	72.000	72.000	69.690	70.400	65.254	624,075
2024-10-28	70.200	72.000	69.110	71.330	66.116	812,267
2024-10-25	70.550	71.590	70.500	71.010	65.819	426,208
2024-10-24	72.510	73.550	69.900	71.330	66.116	2,084,204
2024-10-23	71.790	73.000	70.900	72.150	66.876	1,180,895
2024-10-22	71.500	71.900	71.060	71.200	65.995	219,460
2024-10-21	72.400	72.490	71.000	71.600	66.366	213,311
2024-10-18	71.900	73.000	70.010	72.160	66.885	459,408
2024-10-17	71.970	72.440	71.190	71.720	66.477	261,147
2024-10-16	73.470	73.470	71.150	71.980	66.718	744,911
2024-10-15	71.500	73.890	71.500	72.540	67.237	1,605,998
2024-10-14	65.500	71.480	64.520	71.060	65.866	3,610,201
2024-10-11	64.900	65.450	64.500	64.980	60.230	927,703
2024-10-10	65.000	65.190	64.000	64.140	59.451	159,667
2024-10-09	65.280	65.300	64.270	64.410	59.702	178,681
2024-10-08	64.020	65.700	63.700	64.740	60.008	810,426
2024-10-07	63.740	65.400	63.500	64.810	60.072	566,464
2024-10-04	64.800	64.800	63.480	63.600	58.951	254,962
2024-10-03	64.700	64.900	63.500	64.100	59.414	302,126
2024-10-02	65.000	65.000	62.700	63.320	58.691	330,719
2024-10-01	64.440	65.550	62.540	65.150	60.388	612,351
2024-09-30	66.810	67.390	60.000	62.730	58.145	467,659
2024-09-27	67.490	67.970	66.380	66.660	61.787	440,339
2024-09-26	68.000	68.500	66.650	67.050	62.149	310,651
2024-09-25	68.050	68.990	67.110	67.710	62.761	266,347
2024-09-24	69.800	70.000	67.010	68.190	63.205	396,206
2024-09-23	70.010	70.100	67.510	69.180	64.123	67,976
2024-09-20	69.000	70.400	68.530	69.340	64.271	52,588
2024-09-19	70.010	70.360	68.050	69.380	64.308	84,406
2024-09-18	71.840	71.840	68.510	69.100	64.049	202,195
2024-09-16	71.600	72.700	70.700	70.970	65.782	90,003
2024-09-13	74.000	74.000	71.500	71.970	66.709	811,728
2024-09-12	72.500	74.400	72.500	73.970	68.563	666,154
2024-09-11	73.480	73.480	72.500	72.670	64.577	145,216
2024-09-10	72.600	73.500	72.050	73.000	64.870	293,039
2024-09-09	72.010	72.990	72.000	72.560	64.479	81,825
2024-09-06	72.850	73.560	71.810	72.000	63.982	96,096
2024-09-05	73.250	73.700	72.310	72.840	64.728	119,974
2024-09-04	72.410	73.500	72.320	73.220	65.066	474,783
2024-09-03	71.000	72.480	70.560	71.990	63.973	236,658
2024-09-02	71.800	71.890	70.800	70.980	63.075	249,505
2024-08-30	71.990	71.990	70.620	71.100	63.182	257,610
2024-08-29	71.290	72.480	70.990	71.300	63.360	103,454
2024-08-28	71.310	71.970	70.620	70.810	62.924	338,957
2024-08-27	72.460	72.880	71.260	71.650	63.671	470,683
2024-08-26	73.890	73.960	71.900	72.150	64.115	691,347
2024-08-23	74.890	74.890	73.200	73.590	65.395	722,979
2024-08-22	75.010	76.980	73.650	74.520	66.221	1,510,424

← NewerPage 9 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.