Intermarket Securities Limited (PSX:IMS)
Pakistan · Delayed Price · Currency is PKR 21.15
-0.12 (-0.56%)
At close: Nov 28, 2025
Intermarket Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.50 | 21.80 | 20.90 | 21.15 | 21.15 | -0.56% | 1,015,150 |
| Nov 27, 2025 | 21.00 | 21.45 | 20.05 | 21.27 | 21.27 | 2.46% | 1,395,761 |
| Nov 26, 2025 | 19.97 | 21.40 | 19.50 | 20.76 | 20.76 | 3.80% | 1,468,348 |
| Nov 25, 2025 | 20.99 | 20.99 | 19.78 | 20.00 | 20.00 | -4.94% | 773,655 |
| Nov 24, 2025 | 22.15 | 22.15 | 20.92 | 21.04 | 21.04 | -2.41% | 175,386 |
| Nov 21, 2025 | 23.25 | 23.25 | 21.30 | 21.56 | 21.56 | -2.66% | 751,006 |
| Nov 20, 2025 | 21.40 | 22.48 | 20.25 | 22.15 | 22.15 | 3.50% | 5,849,673 |
| Nov 19, 2025 | 22.41 | 22.41 | 21.10 | 21.40 | 21.40 | -3.86% | 503,392 |
| Nov 18, 2025 | 22.55 | 22.65 | 21.82 | 22.26 | 22.26 | -1.33% | 900,075 |
| Nov 17, 2025 | 22.33 | 23.02 | 21.50 | 22.56 | 22.56 | -1.87% | 3,199,004 |
| Nov 14, 2025 | 23.35 | 24.60 | 22.19 | 22.99 | 22.99 | 1.23% | 5,120,379 |
| Nov 13, 2025 | 21.27 | 22.90 | 20.51 | 22.71 | 22.71 | 7.83% | 4,358,123 |
| Nov 12, 2025 | 20.70 | 21.70 | 20.11 | 21.06 | 21.06 | 2.48% | 5,818,116 |
| Nov 11, 2025 | 21.48 | 21.99 | 20.23 | 20.55 | 20.55 | -0.48% | 8,580,802 |
| Nov 10, 2025 | 19.48 | 20.65 | 19.11 | 20.65 | 20.65 | 10.02% | 14,819,460 |
| Nov 7, 2025 | 18.00 | 18.77 | 17.80 | 18.77 | 18.77 | 10.02% | 10,352,420 |
| Nov 6, 2025 | 16.50 | 17.75 | 15.62 | 17.06 | 17.06 | 1.49% | 5,465,702 |
| Nov 5, 2025 | 17.40 | 17.51 | 16.47 | 16.81 | 16.81 | 5.59% | 9,102,058 |
| Nov 4, 2025 | 15.92 | 15.92 | 15.00 | 15.92 | 15.92 | 10.02% | 8,423,513 |
| Nov 3, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 10.04% | 1,640,599 |
| Oct 31, 2025 | 12.30 | 13.15 | 12.25 | 13.15 | 13.15 | 10.04% | 2,478,008 |
| Oct 30, 2025 | 12.49 | 12.69 | 11.80 | 11.95 | 11.95 | -0.83% | 1,428,110 |
| Oct 29, 2025 | 13.14 | 13.68 | 11.82 | 12.05 | 12.05 | -8.23% | 3,125,758 |
| Oct 28, 2025 | 14.60 | 15.00 | 13.01 | 13.13 | 13.13 | -9.13% | 2,699,057 |
| Oct 27, 2025 | 13.48 | 14.45 | 12.58 | 14.45 | 14.45 | 9.97% | 6,907,252 |
| Oct 24, 2025 | 13.94 | 13.94 | 13.11 | 13.14 | 13.14 | -4.09% | 622,287 |
| Oct 23, 2025 | 13.70 | 14.24 | 13.23 | 13.70 | 13.70 | 0.51% | 1,565,386 |
| Oct 22, 2025 | 13.51 | 13.86 | 13.50 | 13.63 | 13.63 | 1.64% | 591,712 |
| Oct 21, 2025 | 13.75 | 13.90 | 13.20 | 13.41 | 13.41 | -1.97% | 689,559 |
| Oct 20, 2025 | 13.66 | 14.00 | 13.37 | 13.68 | 13.68 | 0.51% | 800,027 |
| Oct 17, 2025 | 13.99 | 14.00 | 13.53 | 13.61 | 13.61 | -1.23% | 538,041 |
| Oct 16, 2025 | 14.30 | 14.55 | 13.70 | 13.78 | 13.78 | -3.37% | 1,640,007 |
| Oct 15, 2025 | 13.95 | 14.90 | 13.71 | 14.26 | 14.26 | 3.03% | 2,279,475 |
| Oct 14, 2025 | 13.75 | 13.95 | 13.55 | 13.84 | 13.84 | 2.82% | 589,757 |
| Oct 13, 2025 | 13.94 | 14.10 | 13.30 | 13.46 | 13.46 | -3.37% | 1,103,082 |
| Oct 10, 2025 | 14.20 | 14.65 | 13.80 | 13.93 | 13.93 | -3.53% | 1,774,980 |
| Oct 9, 2025 | 14.19 | 15.38 | 14.19 | 14.44 | 14.44 | 2.70% | 6,952,320 |
| Oct 8, 2025 | 13.80 | 14.60 | 13.80 | 14.06 | 14.06 | -0.50% | 607,584 |
| Oct 7, 2025 | 13.85 | 14.50 | 13.39 | 14.13 | 14.13 | 5.61% | 2,539,385 |
| Oct 6, 2025 | 13.80 | 14.16 | 13.01 | 13.38 | 13.38 | -3.88% | 827,048 |
| Oct 3, 2025 | 14.19 | 14.19 | 13.63 | 13.92 | 13.92 | -0.07% | 225,776 |
| Oct 2, 2025 | 13.89 | 14.18 | 13.89 | 13.93 | 13.93 | 0.36% | 237,352 |
| Oct 1, 2025 | 13.53 | 14.08 | 13.53 | 13.88 | 13.88 | -0.07% | 290,276 |
| Sep 30, 2025 | 14.08 | 14.09 | 13.83 | 13.89 | 13.89 | -1.07% | 720,022 |
| Sep 29, 2025 | 14.30 | 14.50 | 14.00 | 14.04 | 14.04 | -1.47% | 593,064 |
| Sep 26, 2025 | 14.75 | 14.80 | 14.13 | 14.25 | 14.25 | -1.38% | 1,408,062 |
| Sep 25, 2025 | 14.24 | 14.77 | 13.81 | 14.45 | 14.45 | 3.21% | 1,737,478 |
| Sep 24, 2025 | 14.39 | 14.39 | 13.98 | 14.00 | 14.00 | - | 494,579 |
| Sep 23, 2025 | 14.19 | 14.25 | 13.93 | 14.00 | 14.00 | 0.50% | 570,476 |
| Sep 22, 2025 | 14.44 | 14.50 | 13.89 | 13.93 | 13.93 | -1.83% | 1,765,871 |