Intermarket Securities Limited (PSX:IMS)
Pakistan · Delayed Price · Currency is PKR 24.78
+2.25 (9.99%)
At close: Jul 10, 2026
Intermarket Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.94 | 24.78 | 22.61 | 24.78 | 24.78 | 9.99% | 7,697,781 |
| Jul 9, 2026 | 22.45 | 22.98 | 21.80 | 22.53 | 22.53 | 2.22% | 1,262,169 |
| Jul 8, 2026 | 21.99 | 22.85 | 21.30 | 22.04 | 22.04 | 0.41% | 1,071,377 |
| Jul 7, 2026 | 22.12 | 22.90 | 21.55 | 21.95 | 21.95 | -3.98% | 789,432 |
| Jul 6, 2026 | 25.00 | 25.00 | 22.50 | 22.86 | 22.86 | -3.46% | 3,028,058 |
| Jul 3, 2026 | 21.53 | 23.68 | 21.20 | 23.68 | 23.68 | 9.99% | 3,777,001 |
| Jul 2, 2026 | 20.83 | 21.65 | 20.35 | 21.53 | 21.53 | 5.08% | 361,912 |
| Jul 1, 2026 | 19.95 | 21.79 | 19.10 | 20.49 | 20.49 | 2.50% | 562,557 |
| Jun 30, 2026 | 20.73 | 20.73 | 19.95 | 19.99 | 19.99 | -1.72% | 188,562 |
| Jun 29, 2026 | 20.66 | 20.90 | 19.90 | 20.34 | 20.34 | -1.55% | 281,997 |
| Jun 24, 2026 | 20.70 | 20.99 | 20.05 | 20.66 | 20.66 | 2.28% | 376,024 |
| Jun 23, 2026 | 20.85 | 22.20 | 19.81 | 20.20 | 20.20 | -1.70% | 4,017,341 |
| Jun 22, 2026 | 21.38 | 22.00 | 20.30 | 20.55 | 20.55 | -5.04% | 1,763,836 |
| Jun 19, 2026 | 20.58 | 22.09 | 20.50 | 21.64 | 21.64 | 7.77% | 5,989,714 |
| Jun 18, 2026 | 18.50 | 20.08 | 18.25 | 20.08 | 20.08 | 10.03% | 3,093,712 |
| Jun 17, 2026 | 17.00 | 18.79 | 17.00 | 18.25 | 18.25 | 5.61% | 2,613,553 |
| Jun 16, 2026 | 17.14 | 17.47 | 16.50 | 17.28 | 17.28 | 0.88% | 902,314 |
| Jun 15, 2026 | 17.50 | 17.90 | 17.00 | 17.13 | 17.13 | -0.35% | 406,185 |
| Jun 12, 2026 | 17.50 | 17.50 | 17.00 | 17.19 | 17.19 | - | 357,477 |
| Jun 11, 2026 | 17.24 | 17.25 | 16.81 | 17.19 | 17.19 | -0.35% | 4,463 |
| Jun 10, 2026 | 17.00 | 17.51 | 16.80 | 17.25 | 17.25 | 1.41% | 219,063 |
| Jun 9, 2026 | 16.60 | 17.50 | 16.59 | 17.01 | 17.01 | 3.15% | 187,715 |
| Jun 8, 2026 | 16.02 | 16.80 | 16.00 | 16.49 | 16.49 | -0.60% | 71,315 |
| Jun 5, 2026 | 16.00 | 16.80 | 16.00 | 16.59 | 16.59 | 3.43% | 108,576 |
| Jun 4, 2026 | 16.01 | 16.29 | 15.40 | 16.04 | 16.04 | 0.82% | 21,189 |
| Jun 3, 2026 | 16.20 | 16.20 | 15.90 | 15.91 | 15.91 | -1.18% | 18,946 |
| Jun 2, 2026 | 16.37 | 16.70 | 15.95 | 16.10 | 16.10 | -0.86% | 57,817 |
| Jun 1, 2026 | 16.20 | 16.70 | 15.80 | 16.24 | 16.24 | -2.46% | 42,719 |
| May 29, 2026 | 16.79 | 17.50 | 16.25 | 16.65 | 16.65 | 0.18% | 100,648 |
| May 25, 2026 | 16.50 | 17.48 | 16.30 | 16.62 | 16.62 | 0.30% | 383,969 |
| May 22, 2026 | 16.49 | 16.70 | 16.05 | 16.57 | 16.57 | 0.24% | 41,520 |
| May 21, 2026 | 16.25 | 16.86 | 14.80 | 16.53 | 16.53 | 5.69% | 488,982 |
| May 20, 2026 | 16.53 | 16.79 | 15.12 | 15.64 | 15.64 | -4.75% | 272,944 |
| May 19, 2026 | 15.60 | 17.15 | 14.50 | 16.42 | 16.42 | 5.26% | 10,564,480 |
| May 18, 2026 | 15.39 | 15.95 | 15.25 | 15.60 | 15.60 | -2.01% | 6,553 |
| May 15, 2026 | 16.03 | 16.60 | 15.53 | 15.92 | 15.92 | -0.50% | 9,729 |
| May 14, 2026 | 16.15 | 16.90 | 15.00 | 16.00 | 16.00 | -0.44% | 840,327 |
| May 13, 2026 | 16.26 | 16.90 | 16.00 | 16.07 | 16.07 | -3.19% | 137,680 |
| May 12, 2026 | 17.70 | 17.70 | 16.52 | 16.60 | 16.60 | -2.58% | 550,743 |
| May 11, 2026 | 17.03 | 17.70 | 16.90 | 17.04 | 17.04 | -2.85% | 140,095 |
| May 8, 2026 | 17.98 | 17.98 | 17.00 | 17.54 | 17.54 | 0.29% | 85,850 |
| May 7, 2026 | 17.98 | 18.00 | 17.01 | 17.49 | 17.49 | -0.11% | 94,546 |
| May 6, 2026 | 16.27 | 17.65 | 16.27 | 17.51 | 17.51 | 5.55% | 147,171 |
| May 5, 2026 | 16.60 | 16.89 | 16.20 | 16.59 | 16.59 | 0.61% | 79,596 |
| May 4, 2026 | 16.80 | 16.93 | 16.25 | 16.49 | 16.49 | 1.54% | 71,523 |
| Apr 30, 2026 | 16.49 | 16.99 | 16.00 | 16.24 | 16.24 | -2.93% | 45,711 |
| Apr 29, 2026 | 17.31 | 17.32 | 16.51 | 16.73 | 16.73 | -5.10% | 26,061 |
| Apr 28, 2026 | 17.00 | 17.80 | 16.55 | 17.63 | 17.63 | 4.94% | 630,405 |
| Apr 27, 2026 | 17.04 | 17.50 | 16.70 | 16.80 | 16.80 | -3.17% | 63,099 |
| Apr 24, 2026 | 17.76 | 19.00 | 16.90 | 17.35 | 17.35 | -3.34% | 1,015,570 |