Intermarket Securities Limited (PSX:IMS)
Pakistan · Delayed Price · Currency is PKR 13.41
-0.27 (-1.97%)
At close: Oct 21, 2025
Intermarket Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 15.15 | 15.15 | 13.51 | 14.19 | 14.19 | -3.14% | 2,544,643 |
| Sep 18, 2025 | 14.65 | 14.90 | 14.51 | 14.65 | 14.65 | 1.38% | 1,671,092 |
| Sep 17, 2025 | 15.25 | 15.40 | 14.35 | 14.45 | 14.45 | -5.12% | 3,689,320 |
| Sep 16, 2025 | 15.47 | 15.95 | 15.15 | 15.23 | 15.23 | 0.26% | 852,062 |
| Sep 15, 2025 | 15.21 | 15.49 | 14.85 | 15.19 | 15.19 | -0.78% | 639,061 |
| Sep 12, 2025 | 16.00 | 16.10 | 15.01 | 15.31 | 15.31 | -2.67% | 2,441,952 |
| Sep 11, 2025 | 14.98 | 15.77 | 14.86 | 15.73 | 15.73 | 9.69% | 14,505,710 |
| Sep 10, 2025 | 13.01 | 14.58 | 13.01 | 14.34 | 14.34 | 8.23% | 5,615,862 |
| Sep 9, 2025 | 13.49 | 13.75 | 12.50 | 13.25 | 13.25 | -0.38% | 5,695,298 |
| Sep 8, 2025 | 14.10 | 14.13 | 13.20 | 13.30 | 13.30 | -5.27% | 3,247,635 |
| Sep 5, 2025 | 14.19 | 14.65 | 13.41 | 14.04 | 14.04 | -0.57% | 5,583,561 |
| Sep 4, 2025 | 15.00 | 15.15 | 14.00 | 14.12 | 14.12 | -5.23% | 3,041,743 |
| Sep 3, 2025 | 15.80 | 15.94 | 14.38 | 14.90 | 14.90 | -6.70% | 5,232,833 |
| 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 |