International Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	166.90	166.90	161.52	163.27	158.45	55,898
2026-07-28	170.80	170.80	166.29	166.88	161.96	129,656
2026-07-27	162.03	170.48	162.03	168.57	163.60	336,338
2026-07-24	164.00	164.00	158.01	159.99	155.27	78,505
2026-07-23	165.00	165.95	161.00	161.38	156.62	13,377
2026-07-22	163.50	167.50	163.05	164.90	160.03	21,996
2026-07-21	168.00	169.90	163.00	163.93	159.09	64,280
2026-07-20	167.99	169.00	162.50	166.33	161.42	32,618
2026-07-17	172.00	174.49	168.05	168.41	163.44	141,263
2026-07-16	169.00	173.00	167.50	171.56	166.50	274,057
2026-07-15	164.00	168.50	164.00	166.27	161.36	53,704
2026-07-14	170.10	170.95	165.00	165.23	160.35	254,574
2026-07-13	173.01	173.90	171.50	171.92	166.85	87,070
2026-07-10	174.98	179.79	174.30	176.25	171.05	157,240
2026-07-09	175.00	177.49	172.91	174.85	169.69	104,748
2026-07-08	182.52	182.52	170.21	175.13	169.96	458,186
2026-07-07	190.00	193.00	185.00	185.83	180.35	537,887
2026-07-06	169.67	186.64	169.67	186.64	181.13	903,962
2026-07-03	172.00	172.50	168.15	169.67	164.66	326,458
2026-07-02	169.32	173.00	169.30	171.09	166.04	181,445
2026-07-01	169.50	170.21	168.50	169.32	164.32	59,395
2026-06-30	169.89	170.95	168.00	168.87	163.89	46,442
2026-06-29	170.00	172.40	168.00	168.94	163.95	91,774
2026-06-24	168.00	171.87	167.31	168.95	163.96	126,639
2026-06-23	168.10	171.00	166.50	167.13	162.20	95,205
2026-06-22	170.90	172.50	168.70	169.85	164.84	168,913
2026-06-19	170.15	172.01	166.10	168.18	163.22	184,547
2026-06-18	170.00	173.99	170.00	170.10	165.08	184,381
2026-06-17	171.51	174.40	162.51	169.65	164.64	152,761
2026-06-16	174.00	177.88	170.95	171.39	166.33	445,528
2026-06-15	170.25	177.90	168.02	173.41	168.29	518,499
2026-06-12	165.00	170.00	163.10	167.22	162.28	519,239
2026-06-11	166.00	166.49	163.00	163.27	158.45	120,308
2026-06-10	158.01	168.90	158.01	166.63	161.71	1,305,805
2026-06-09	157.00	158.10	156.00	157.72	153.07	45,572
2026-06-08	154.01	157.00	153.24	154.61	150.05	67,059
2026-06-05	158.40	161.00	156.88	157.27	152.63	109,148
2026-06-04	158.00	158.45	156.50	157.20	152.56	165,552
2026-06-03	158.00	158.40	156.32	157.69	153.04	57,775
2026-06-02	162.40	162.98	155.22	159.33	154.63	98,024
2026-06-01	158.01	164.90	158.00	161.61	156.84	552,896
2026-05-29	159.00	160.00	157.55	158.31	153.64	323,447
2026-05-25	160.00	160.80	155.00	158.00	153.34	272,388
2026-05-22	162.00	162.47	156.00	156.76	152.13	31,880
2026-05-21	159.23	160.00	157.80	159.51	154.80	34,885
2026-05-20	157.00	157.00	155.01	156.94	152.31	38,584
2026-05-19	158.00	158.00	156.00	156.60	151.98	36,270
2026-05-18	159.60	159.60	155.66	156.00	151.40	35,447
2026-05-15	162.99	162.99	159.50	160.35	155.62	64,379
2026-05-14	163.05	166.00	160.11	161.11	156.36	67,545
2026-05-13	155.05	165.98	155.05	162.99	158.18	332,631
2026-05-12	159.03	161.88	158.00	158.39	153.72	65,011
2026-05-11	159.00	161.70	156.00	161.04	156.29	45,852
2026-05-08	163.15	164.00	158.00	159.20	154.50	74,572
2026-05-07	164.90	165.87	163.00	164.01	159.17	72,340
2026-05-06	167.98	167.98	158.00	163.37	158.55	93,957
2026-05-05	156.02	157.99	155.00	156.65	152.03	21,357
2026-05-04	160.00	162.50	156.00	157.64	152.99	48,448
2026-04-30	161.99	161.99	151.56	157.72	153.07	47,575
2026-04-29	164.10	166.80	158.00	159.28	154.58	58,820

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	5.0000 PKR
2026-02-06	2.0000 PKR
2025-09-16	4.0000 PKR
2024-09-18	3.5000 PKR
2024-02-09	2.0000 PKR
2023-09-18	2.0000 PKR
2023-06-07	5.5000 PKR
2022-09-19	6.0000 PKR
2022-02-16	2.0000 PKR
2021-09-17	6.5000 PKR
2021-03-11	3.5000 PKR
2019-09-12	3.0000 PKR
2019-03-12	2.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.