Skip to main content
logo
Intermarket Securities Limited (PSX:IMS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
21.64
+1.56 (7.77%)
At close: Jun 19, 2026

Intermarket Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202618.5020.0818.2520.0820.0810.03%3,093,712
Jun 17, 202617.0018.7917.0018.2518.255.61%2,613,553
Jun 16, 202617.1417.4716.5017.2817.280.88%902,314
Jun 15, 202617.5017.9017.0017.1317.13-0.35%406,185
Jun 12, 202617.5017.5017.0017.1917.19-357,477
Jun 11, 202617.2417.2516.8117.1917.19-0.35%4,463
Jun 10, 202617.0017.5116.8017.2517.251.41%219,063
Jun 9, 202616.6017.5016.5917.0117.013.15%187,715
Jun 8, 202616.0216.8016.0016.4916.49-0.60%71,315
Jun 5, 202616.0016.8016.0016.5916.593.43%108,576
Jun 4, 202616.0116.2915.4016.0416.040.82%21,189
Jun 3, 202616.2016.2015.9015.9115.91-1.18%18,946
Jun 2, 202616.3716.7015.9516.1016.10-0.86%57,817
Jun 1, 202616.2016.7015.8016.2416.24-2.46%42,719
May 29, 202616.7917.5016.2516.6516.650.18%100,648
May 25, 202616.5017.4816.3016.6216.620.30%383,969
May 22, 202616.4916.7016.0516.5716.570.24%41,520
May 21, 202616.2516.8614.8016.5316.535.69%488,982
May 20, 202616.5316.7915.1215.6415.64-4.75%272,944
May 19, 202615.6017.1514.5016.4216.425.26%10,564,480
May 18, 202615.3915.9515.2515.6015.60-2.01%6,553
May 15, 202616.0316.6015.5315.9215.92-0.50%9,729
May 14, 202616.1516.9015.0016.0016.00-0.44%840,327
May 13, 202616.2616.9016.0016.0716.07-3.19%137,680
May 12, 202617.7017.7016.5216.6016.60-2.58%550,743
May 11, 202617.0317.7016.9017.0417.04-2.85%140,095
May 8, 202617.9817.9817.0017.5417.540.29%85,850
May 7, 202617.9818.0017.0117.4917.49-0.11%94,546
May 6, 202616.2717.6516.2717.5117.515.55%147,171
May 5, 202616.6016.8916.2016.5916.590.61%79,596
May 4, 202616.8016.9316.2516.4916.491.54%71,523
Apr 30, 202616.4916.9916.0016.2416.24-2.93%45,711
Apr 29, 202617.3117.3216.5116.7316.73-5.10%26,061
Apr 28, 202617.0017.8016.5517.6317.634.94%630,405
Apr 27, 202617.0417.5016.7016.8016.80-3.17%63,099
Apr 24, 202617.7619.0016.9017.3517.35-3.34%1,015,570
Apr 23, 202619.1919.1917.9017.9517.95-7.90%142,867
Apr 22, 202618.7019.7918.3619.4919.496.15%1,396,750
Apr 21, 202616.7118.3616.7118.3618.3610.01%1,475,031
Apr 20, 202617.1217.4816.1116.6916.69-4.68%169,469
Apr 17, 202617.7018.3017.1517.5117.510.75%416,505
Apr 16, 202617.4017.6016.8017.3817.381.16%624,509
Apr 15, 202616.9917.4916.4017.1817.183.74%383,820
Apr 14, 202616.9716.9716.1516.5616.561.53%89,511
Apr 13, 202616.7517.0515.9016.3116.31-4.23%48,184
Apr 10, 202617.5017.5016.8117.0317.03-2.41%146,986
Apr 9, 202616.3217.8316.1217.4517.450.98%388,216
Apr 8, 202616.9517.3116.0017.2817.289.78%638,936
Apr 7, 202615.6915.7515.0015.7415.741.29%32,695
Apr 6, 202615.9516.1015.0015.5415.540.26%38,351