Skip to main content
logo
Intermarket Securities Limited (PSX:IMS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
28.61
+2.60 (10.00%)
At close: Jul 30, 2026

Intermarket Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202625.5128.6125.2028.6128.6110.00%8,091,487
Jul 29, 202626.9927.6025.5026.0126.01-2.91%6,726,098
Jul 28, 202624.5026.7923.7026.7926.7910.02%14,668,680
Jul 27, 202622.5624.5522.5624.3524.359.09%3,373,687
Jul 24, 202621.3922.9020.8122.3222.325.04%378,736
Jul 23, 202622.1522.1521.0021.2521.25-1.21%185,629
Jul 22, 202622.0022.5021.2121.5121.51-2.09%555,861
Jul 21, 202621.8923.0921.7521.9721.971.48%475,050
Jul 20, 202622.0122.4021.5021.6521.65-3.95%437,566
Jul 17, 202624.0024.0022.4022.5422.54-6.63%1,630,332
Jul 16, 202625.0326.0023.9024.1424.14-3.56%1,188,796
Jul 15, 202623.7525.7423.7525.0325.036.01%1,647,943
Jul 14, 202624.5025.0022.4023.6123.61-4.61%1,548,892
Jul 13, 202624.1126.7023.8224.7524.75-0.12%4,152,131
Jul 10, 202622.9424.7822.6124.7824.789.99%7,697,781
Jul 9, 202622.4522.9821.8022.5322.532.22%1,262,169
Jul 8, 202621.9922.8521.3022.0422.040.41%1,071,377
Jul 7, 202622.1222.9021.5521.9521.95-3.98%789,432
Jul 6, 202625.0025.0022.5022.8622.86-3.46%3,028,058
Jul 3, 202621.5323.6821.2023.6823.689.99%3,777,001
Jul 2, 202620.8321.6520.3521.5321.535.08%361,912
Jul 1, 202619.9521.7919.1020.4920.492.50%562,557
Jun 30, 202620.7320.7319.9519.9919.99-1.72%188,562
Jun 29, 202620.6620.9019.9020.3420.34-1.55%281,997
Jun 24, 202620.7020.9920.0520.6620.662.28%376,024
Jun 23, 202620.8522.2019.8120.2020.20-1.70%4,017,341
Jun 22, 202621.3822.0020.3020.5520.55-5.04%1,763,836
Jun 19, 202620.5822.0920.5021.6421.647.77%5,989,714
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