Intermarket Securities Limited (PSX:IMS)
Pakistan · Delayed Price · Currency is PKR 12.64
+1.15 (10.01%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 5.10 | 5.37 | 4.90 | 4.93 | 4.93 | -6.98% | 121,410 |
| Jun 20, 2025 | 5.31 | 5.49 | 5.10 | 5.30 | 5.30 | 0.19% | 624,342 |
| Jun 19, 2025 | 5.69 | 5.87 | 5.25 | 5.29 | 5.29 | -4.17% | 247,798 |
| Jun 18, 2025 | 5.78 | 5.89 | 5.50 | 5.52 | 5.52 | -2.99% | 492,788 |
| Jun 17, 2025 | 5.99 | 6.00 | 5.60 | 5.69 | 5.69 | -2.23% | 854,614 |
| Jun 16, 2025 | 5.72 | 6.65 | 5.71 | 5.82 | 5.82 | 1.64% | 3,331,700 |
| Jun 13, 2025 | 5.50 | 5.85 | 5.46 | 5.73 | 5.73 | 1.04% | 1,945,860 |
| Jun 12, 2025 | 5.45 | 5.70 | 5.40 | 5.67 | 5.67 | 4.60% | 443,680 |
| Jun 11, 2025 | 5.40 | 5.50 | 5.18 | 5.42 | 5.42 | 1.35% | 142,500 |
| Jun 10, 2025 | 5.40 | 5.58 | 5.20 | 5.35 | 5.35 | 0.30% | 302,300 |
| Jun 5, 2025 | 5.56 | 5.60 | 5.25 | 5.33 | 5.33 | -2.77% | 144,500 |
| Jun 4, 2025 | 5.65 | 5.65 | 5.30 | 5.48 | 5.48 | 1.52% | 91,870 |
| Jun 3, 2025 | 5.49 | 5.49 | 5.31 | 5.40 | 5.40 | -0.74% | 250,010 |
| Jun 2, 2025 | 5.69 | 5.69 | 5.32 | 5.44 | 5.44 | 2.89% | 384,870 |
| May 30, 2025 | 4.90 | 5.29 | 4.90 | 5.29 | 5.29 | 10.01% | 633,340 |
| May 29, 2025 | 4.99 | 4.99 | 4.70 | 4.81 | 4.81 | 3.35% | 219,020 |
| May 27, 2025 | 4.61 | 4.88 | 4.60 | 4.65 | 4.65 | -0.96% | 67,570 |
| May 26, 2025 | 4.65 | 4.80 | 4.41 | 4.70 | 4.70 | -1.55% | 331,100 |
| May 23, 2025 | 4.81 | 5.14 | 4.70 | 4.77 | 4.77 | -2.77% | 394,180 |
| May 22, 2025 | 4.80 | 4.91 | 4.68 | 4.91 | 4.91 | 10.00% | 779,560 |
| May 21, 2025 | 4.80 | 5.10 | 4.42 | 4.46 | 4.46 | -6.75% | 660,460 |