Intermarket Securities Limited (PSX:IMS)
Pakistan · Delayed Price · Currency is PKR 17.15
-0.44 (-2.50%)
At close: Nov 6, 2026
Intermarket Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 17.95 | 17.95 | 17.00 | 17.15 | 17.15 | -2.50% | 21,331 |
| Nov 5, 2026 | 17.94 | 17.94 | 17.40 | 17.59 | 17.59 | -0.11% | 123,939 |
| Nov 4, 2026 | 17.00 | 18.20 | 16.67 | 17.61 | 17.61 | 4.76% | 331,591 |
| Nov 3, 2026 | 16.50 | 17.25 | 16.50 | 16.81 | 16.81 | -1.12% | 25,599 |
| Nov 2, 2026 | 16.95 | 17.45 | 16.25 | 17.00 | 17.00 | -0.12% | 18,998 |
| Oct 30, 2026 | 17.75 | 17.75 | 16.91 | 17.02 | 17.02 | -1.05% | 11,851 |
| Oct 29, 2026 | 17.42 | 17.44 | 17.00 | 17.20 | 17.20 | -0.58% | 14,346 |
| Oct 28, 2026 | 17.00 | 17.45 | 16.90 | 17.30 | 17.30 | 0.99% | 3,036 |
| Oct 27, 2026 | 17.85 | 17.85 | 16.75 | 17.13 | 17.13 | -0.35% | 28,465 |
| Oct 26, 2026 | 16.31 | 17.86 | 16.31 | 17.19 | 17.19 | 2.32% | 40,256 |
| Oct 23, 2026 | 16.50 | 17.00 | 16.41 | 16.80 | 16.80 | -1.23% | 29,183 |
| Oct 22, 2026 | 17.06 | 17.39 | 17.00 | 17.01 | 17.01 | -1.39% | 83,409 |
| Oct 21, 2026 | 17.15 | 17.45 | 17.00 | 17.25 | 17.25 | 0.88% | 30,475 |
| Oct 20, 2026 | 17.02 | 17.49 | 17.00 | 17.10 | 17.10 | 0.35% | 89,906 |
| Oct 19, 2026 | 17.11 | 17.50 | 17.00 | 17.04 | 17.04 | -0.41% | 101,970 |
| Oct 16, 2026 | 17.44 | 17.50 | 17.03 | 17.11 | 17.11 | -1.61% | 19,570 |
| Oct 15, 2026 | 17.40 | 17.45 | 17.13 | 17.39 | 17.39 | 1.64% | 10,871 |
| Oct 14, 2026 | 17.70 | 17.70 | 17.05 | 17.11 | 17.11 | - | 18,847 |
| Oct 13, 2026 | 17.38 | 17.38 | 17.00 | 17.11 | 17.11 | -0.23% | 11,564 |
| Oct 12, 2026 | 17.69 | 17.69 | 16.70 | 17.15 | 17.15 | 0.29% | 47,289 |
| Oct 9, 2026 | 17.84 | 17.84 | 16.13 | 17.10 | 17.10 | -2.12% | 46,303 |
| Oct 8, 2026 | 17.71 | 17.71 | 17.10 | 17.47 | 17.47 | 1.16% | 22,149 |
| Oct 7, 2026 | 17.02 | 17.89 | 17.00 | 17.27 | 17.27 | 1.47% | 42,090 |
| Oct 6, 2026 | 17.70 | 17.70 | 16.52 | 17.02 | 17.02 | 0.06% | 36,533 |
| Oct 5, 2026 | 17.76 | 17.76 | 16.90 | 17.01 | 17.01 | -4.22% | 208,289 |
| Oct 2, 2026 | 17.50 | 18.50 | 17.50 | 17.76 | 17.76 | 0.45% | 155,236 |
| Oct 1, 2026 | 18.20 | 18.20 | 17.00 | 17.68 | 17.68 | -0.45% | 39,034 |
| Sep 30, 2026 | 18.19 | 18.19 | 17.70 | 17.76 | 17.76 | -0.62% | 28,252 |
| Sep 29, 2026 | 18.09 | 18.19 | 17.81 | 17.87 | 17.87 | -0.72% | 32,731 |
| Sep 28, 2026 | 18.50 | 18.50 | 17.80 | 18.00 | 18.00 | -0.11% | 42,897 |
| Sep 25, 2026 | 17.52 | 18.42 | 17.52 | 18.02 | 18.02 | -0.77% | 16,115 |
| Sep 24, 2026 | 18.22 | 18.35 | 18.15 | 18.16 | 18.16 | 0.17% | 29,460 |
| Sep 23, 2026 | 18.49 | 18.49 | 18.00 | 18.13 | 18.13 | 0.17% | 49,052 |
| Sep 22, 2026 | 18.18 | 18.65 | 18.00 | 18.10 | 18.10 | -0.39% | 62,853 |
| Sep 21, 2026 | 18.90 | 18.90 | 18.15 | 18.17 | 18.17 | -2.52% | 39,622 |
| Sep 18, 2026 | 17.99 | 18.99 | 17.99 | 18.64 | 18.64 | 3.90% | 140,131 |
| Sep 17, 2026 | 18.35 | 18.35 | 17.56 | 17.94 | 17.94 | -0.06% | 71,116 |
| Sep 16, 2026 | 18.05 | 18.38 | 17.50 | 17.95 | 17.95 | -1.32% | 30,319 |
| Sep 15, 2026 | 18.09 | 18.85 | 17.59 | 18.19 | 18.19 | 1.51% | 20,652 |
| Sep 14, 2026 | 18.60 | 18.98 | 17.56 | 17.92 | 17.92 | -3.91% | 54,828 |
| Sep 11, 2026 | 17.90 | 18.90 | 17.00 | 18.65 | 18.65 | 5.01% | 229,357 |
| Sep 10, 2026 | 19.25 | 19.25 | 17.51 | 17.76 | 17.76 | -7.74% | 195,233 |
| Sep 9, 2026 | 19.50 | 19.74 | 19.00 | 19.25 | 19.25 | -1.28% | 223,809 |
| Sep 8, 2026 | 20.00 | 20.24 | 19.33 | 19.50 | 19.50 | -2.94% | 101,371 |
| Sep 7, 2026 | 19.90 | 20.47 | 19.55 | 20.09 | 20.09 | -1.42% | 331,165 |
| Sep 4, 2026 | 20.19 | 20.70 | 19.90 | 20.38 | 20.38 | 0.44% | 386,975 |
| Sep 3, 2026 | 20.92 | 20.99 | 20.03 | 20.29 | 20.29 | -2.31% | 83,655 |
| Sep 2, 2026 | 20.00 | 21.00 | 19.95 | 20.77 | 20.77 | 1.37% | 383,274 |
| Sep 1, 2026 | 20.30 | 21.35 | 20.30 | 20.49 | 20.49 | -1.49% | 89,621 |
| Aug 31, 2026 | 21.11 | 21.39 | 20.52 | 20.80 | 20.80 | -0.81% | 52,195 |