Intermarket Sec. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 17.000 | 17.800 | 16.550 | 17.630 | 17.630 | 630,405 |
| 2026-04-27 | 17.040 | 17.500 | 16.700 | 16.800 | 16.800 | 63,099 |
| 2026-04-24 | 17.760 | 19.000 | 16.900 | 17.350 | 17.350 | 1,015,570 |
| 2026-04-23 | 19.190 | 19.190 | 17.900 | 17.950 | 17.950 | 142,867 |
| 2026-04-22 | 18.700 | 19.790 | 18.360 | 19.490 | 19.490 | 1,396,750 |
| 2026-04-21 | 16.710 | 18.360 | 16.710 | 18.360 | 18.360 | 1,475,031 |
| 2026-04-20 | 17.120 | 17.480 | 16.110 | 16.690 | 16.690 | 169,469 |
| 2026-04-17 | 17.700 | 18.300 | 17.150 | 17.510 | 17.510 | 416,505 |
| 2026-04-16 | 17.400 | 17.600 | 16.800 | 17.380 | 17.380 | 624,509 |
| 2026-04-15 | 16.990 | 17.490 | 16.400 | 17.180 | 17.180 | 383,820 |
| 2026-04-14 | 16.970 | 16.970 | 16.150 | 16.560 | 16.560 | 89,511 |
| 2026-04-13 | 16.750 | 17.050 | 15.900 | 16.310 | 16.310 | 48,184 |
| 2026-04-10 | 17.500 | 17.500 | 16.810 | 17.030 | 17.030 | 146,986 |
| 2026-04-09 | 16.320 | 17.830 | 16.120 | 17.450 | 17.450 | 388,216 |
| 2026-04-08 | 16.950 | 17.310 | 16.000 | 17.280 | 17.280 | 638,936 |
| 2026-04-07 | 15.690 | 15.750 | 15.000 | 15.740 | 15.740 | 32,695 |
| 2026-04-06 | 15.950 | 16.100 | 15.000 | 15.540 | 15.540 | 38,351 |
| 2026-04-03 | 16.000 | 16.000 | 15.400 | 15.500 | 15.500 | 21,435 |
| 2026-04-02 | 16.000 | 16.000 | 15.730 | 15.910 | 15.910 | 15,045 |
| 2026-04-01 | 15.450 | 16.550 | 15.160 | 16.000 | 16.000 | 174,448 |
| 2026-03-31 | 15.390 | 15.390 | 14.950 | 15.110 | 15.110 | 19,316 |
| 2026-03-30 | 15.500 | 15.500 | 14.210 | 14.780 | 14.780 | 1,083,133 |
| 2026-03-27 | 17.400 | 17.400 | 15.000 | 15.790 | 15.790 | 28,955 |
| 2026-03-26 | 16.960 | 16.960 | 15.800 | 15.910 | 15.910 | 60,344 |
| 2026-03-25 | 16.300 | 16.890 | 16.000 | 16.270 | 16.270 | 192,792 |
| 2026-03-24 | 16.470 | 16.480 | 15.750 | 16.150 | 16.150 | 681,843 |
| 2026-03-19 | 16.100 | 16.100 | 15.700 | 15.810 | 15.810 | 31,854 |
| 2026-03-18 | 16.500 | 16.850 | 16.050 | 16.340 | 16.340 | 124,742 |
| 2026-03-17 | 16.000 | 16.390 | 15.750 | 15.990 | 15.990 | 252,972 |
| 2026-03-16 | 16.000 | 16.550 | 15.550 | 15.680 | 15.680 | 118,445 |
| 2026-03-13 | 15.500 | 16.500 | 15.500 | 15.990 | 15.990 | 221,929 |
| 2026-03-12 | 15.760 | 16.000 | 15.410 | 15.420 | 15.420 | 32,645 |
| 2026-03-11 | 16.980 | 16.980 | 15.500 | 15.570 | 15.570 | 52,438 |
| 2026-03-10 | 16.800 | 16.800 | 16.000 | 16.000 | 16.000 | 75,928 |
| 2026-03-09 | 17.300 | 17.300 | 15.620 | 15.620 | 15.620 | 128,996 |
| 2026-03-06 | 17.700 | 18.000 | 17.000 | 17.350 | 17.350 | 34,069 |
| 2026-03-05 | 16.850 | 17.730 | 16.250 | 17.730 | 17.730 | 397,476 |
| 2026-03-04 | 17.480 | 17.480 | 15.650 | 16.120 | 16.120 | 39,149 |
| 2026-03-03 | 15.020 | 16.900 | 14.430 | 16.490 | 16.490 | 400,623 |
| 2026-03-02 | 17.000 | 17.790 | 16.020 | 16.020 | 16.020 | 30,024 |
| 2026-02-27 | 18.440 | 18.440 | 17.000 | 17.800 | 17.800 | 72,571 |
| 2026-02-26 | 17.970 | 18.000 | 17.130 | 17.830 | 17.830 | 294,746 |
| 2026-02-25 | 18.950 | 18.950 | 16.500 | 17.610 | 17.610 | 853,015 |
| 2026-02-24 | 16.570 | 17.990 | 16.150 | 17.400 | 17.400 | 101,100 |
| 2026-02-23 | 18.750 | 19.690 | 17.510 | 17.830 | 17.830 | 177,919 |
| 2026-02-20 | 19.800 | 19.800 | 17.500 | 18.800 | 18.800 | 119,793 |
| 2026-02-19 | 20.220 | 20.950 | 18.900 | 19.050 | 19.050 | 173,397 |
| 2026-02-18 | 20.590 | 21.550 | 20.050 | 20.940 | 20.940 | 251,954 |
| 2026-02-17 | 20.270 | 20.950 | 20.200 | 20.210 | 20.210 | 41,228 |
| 2026-02-16 | 21.000 | 21.850 | 20.000 | 20.340 | 20.340 | 638,848 |
| 2026-02-13 | 20.760 | 21.390 | 20.760 | 21.130 | 21.130 | 95,008 |
| 2026-02-12 | 21.500 | 21.930 | 20.810 | 20.990 | 20.990 | 87,922 |
| 2026-02-11 | 21.990 | 21.990 | 21.000 | 21.090 | 21.090 | 35,103 |
| 2026-02-10 | 21.300 | 21.790 | 20.990 | 21.130 | 21.130 | 72,113 |
| 2026-02-09 | 21.710 | 22.000 | 20.380 | 21.330 | 21.330 | 386,032 |
| 2026-02-06 | 22.700 | 22.700 | 21.630 | 21.880 | 21.880 | 98,523 |
| 2026-02-04 | 22.600 | 22.800 | 22.500 | 22.590 | 22.590 | 132,216 |
| 2026-02-03 | 22.500 | 23.600 | 22.110 | 22.540 | 22.540 | 954,945 |
| 2026-02-02 | 21.300 | 22.850 | 20.550 | 22.440 | 22.440 | 513,438 |
| 2026-01-30 | 21.520 | 22.600 | 21.350 | 22.010 | 22.010 | 883,009 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.