Intermarket Securities Limited (PSX:IMS)
Pakistan · Delayed Price · Currency is PKR 15.97
-0.12 (-0.75%)
At close: Sep 2, 2025
Intermarket Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.95 | 16.50 | 15.61 | 15.97 | 15.97 | -0.75% | 6,519,873 |
| Sep 1, 2025 | 16.25 | 16.40 | 15.62 | 16.09 | 16.09 | 1.71% | 1,825,777 |
| Aug 29, 2025 | 15.25 | 16.50 | 15.21 | 15.82 | 15.82 | 4.28% | 5,312,300 |
| Aug 28, 2025 | 15.29 | 15.60 | 14.90 | 15.17 | 15.17 | 0.40% | 1,427,498 |
| Aug 27, 2025 | 15.11 | 15.63 | 14.40 | 15.11 | 15.11 | 0.33% | 3,184,875 |
| Aug 26, 2025 | 17.24 | 17.25 | 14.96 | 15.06 | 15.06 | -9.39% | 11,230,060 |
| Aug 25, 2025 | 15.36 | 16.86 | 15.35 | 16.62 | 16.62 | 8.41% | 6,509,455 |
| Aug 22, 2025 | 15.23 | 15.97 | 15.00 | 15.33 | 15.33 | 0.79% | 3,356,715 |
| Aug 21, 2025 | 15.48 | 15.48 | 14.64 | 15.21 | 15.21 | -0.91% | 3,027,987 |
| Aug 20, 2025 | 15.40 | 15.75 | 15.11 | 15.35 | 15.35 | 5.07% | 8,550,341 |
| Aug 19, 2025 | 13.37 | 14.61 | 13.37 | 14.61 | 14.61 | 10.02% | 3,487,893 |
| Aug 18, 2025 | 13.28 | 13.44 | 13.02 | 13.28 | 13.28 | 1.92% | 635,088 |
| Aug 15, 2025 | 13.48 | 13.48 | 12.90 | 13.03 | 13.03 | -1.81% | 553,952 |
| Aug 13, 2025 | 13.47 | 13.47 | 12.90 | 13.27 | 13.27 | 0.38% | 1,391,500 |
| Aug 12, 2025 | 13.47 | 13.75 | 13.10 | 13.22 | 13.22 | 0.08% | 2,665,328 |
| Aug 11, 2025 | 12.35 | 13.50 | 12.31 | 13.21 | 13.21 | 7.49% | 8,230,111 |
| Aug 8, 2025 | 12.60 | 12.75 | 12.25 | 12.29 | 12.29 | -2.23% | 1,365,276 |
| Aug 7, 2025 | 12.36 | 12.90 | 12.10 | 12.57 | 12.57 | 3.46% | 4,840,065 |
| Aug 6, 2025 | 12.30 | 12.55 | 12.10 | 12.15 | 12.15 | -0.49% | 2,894,373 |
| Aug 5, 2025 | 12.20 | 13.09 | 11.91 | 12.21 | 12.21 | 0.25% | 7,455,201 |
| Aug 4, 2025 | 12.79 | 13.16 | 12.05 | 12.18 | 12.18 | -3.64% | 6,155,016 |
| Aug 1, 2025 | 11.44 | 12.64 | 11.30 | 12.64 | 12.64 | 10.01% | 10,908,280 |
| Jul 31, 2025 | 12.23 | 12.23 | 11.35 | 11.49 | 11.49 | 3.33% | 9,888,913 |
| Jul 30, 2025 | 10.25 | 11.12 | 10.25 | 11.12 | 11.12 | 9.99% | 2,901,508 |
| Jul 29, 2025 | 10.20 | 10.55 | 10.10 | 10.11 | 10.11 | -3.71% | 601,525 |
| Jul 28, 2025 | 10.30 | 10.75 | 10.15 | 10.50 | 10.50 | 2.24% | 761,950 |
| Jul 25, 2025 | 10.38 | 10.38 | 10.00 | 10.27 | 10.27 | 1.48% | 497,400 |
| Jul 24, 2025 | 10.40 | 10.50 | 10.01 | 10.12 | 10.12 | -2.60% | 308,789 |
| Jul 23, 2025 | 10.69 | 10.85 | 10.35 | 10.39 | 10.39 | -1.33% | 608,420 |
| Jul 22, 2025 | 10.57 | 10.75 | 10.45 | 10.53 | 10.53 | -0.38% | 550,779 |
| Jul 21, 2025 | 10.95 | 10.95 | 10.45 | 10.57 | 10.57 | -1.86% | 754,487 |
| Jul 18, 2025 | 11.49 | 11.49 | 10.60 | 10.77 | 10.77 | -4.27% | 1,979,637 |
| Jul 17, 2025 | 10.37 | 11.39 | 10.31 | 11.25 | 11.25 | 8.49% | 4,699,826 |
| Jul 16, 2025 | 10.69 | 10.70 | 10.25 | 10.37 | 10.37 | -1.98% | 1,400,397 |
| Jul 15, 2025 | 11.34 | 11.34 | 10.42 | 10.58 | 10.58 | -5.11% | 3,729,347 |
| Jul 14, 2025 | 11.00 | 11.50 | 10.70 | 11.15 | 11.15 | 1.64% | 8,356,362 |
| Jul 11, 2025 | 10.20 | 11.10 | 10.11 | 10.97 | 10.97 | 8.72% | 12,625,060 |
| Jul 10, 2025 | 10.11 | 10.60 | 9.61 | 10.09 | 10.09 | 2.44% | 9,076,369 |
| Jul 9, 2025 | 10.00 | 10.59 | 9.73 | 9.85 | 9.85 | -0.30% | 11,541,390 |
| Jul 8, 2025 | 8.88 | 9.88 | 8.60 | 9.88 | 9.88 | 11.26% | 11,625,240 |
| Jul 7, 2025 | 9.50 | 9.50 | 8.65 | 8.88 | 8.88 | -4.31% | 4,143,653 |
| Jul 4, 2025 | 9.50 | 9.61 | 8.81 | 9.28 | 9.28 | -1.90% | 4,461,610 |
| Jul 3, 2025 | 10.01 | 10.19 | 9.25 | 9.46 | 9.46 | -5.96% | 4,859,449 |
| Jul 2, 2025 | 9.80 | 10.27 | 9.35 | 10.06 | 10.06 | 8.52% | 11,473,720 |
| Jul 1, 2025 | 8.30 | 9.27 | 7.65 | 9.27 | 9.27 | 12.09% | 23,380,420 |
| Jun 30, 2025 | 8.40 | 8.40 | 7.82 | 8.27 | 8.27 | 11.76% | 13,776,290 |
| Jun 27, 2025 | 6.98 | 7.40 | 6.80 | 7.40 | 7.40 | 15.63% | 9,976,591 |
| Jun 26, 2025 | 5.48 | 6.40 | 5.48 | 6.40 | 6.40 | 18.52% | 8,419,661 |
| Jun 25, 2025 | 5.28 | 5.59 | 5.15 | 5.40 | 5.40 | 2.27% | 536,470 |
| Jun 24, 2025 | 5.10 | 5.65 | 5.10 | 5.28 | 5.28 | 7.10% | 348,692 |