Intermarket Securities Limited (PSX:IMS)
Pakistan · Delayed Price · Currency is PKR 16.69
-0.82 (-4.68%)
At close: Apr 20, 2026
Intermarket Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 17.12 | 17.48 | 16.11 | 16.69 | 16.69 | -4.68% | 169,469 |
| Apr 17, 2026 | 17.70 | 18.30 | 17.15 | 17.51 | 17.51 | 0.75% | 416,505 |
| Apr 16, 2026 | 17.40 | 17.60 | 16.80 | 17.38 | 17.38 | 1.16% | 624,509 |
| Apr 15, 2026 | 16.99 | 17.49 | 16.40 | 17.18 | 17.18 | 3.74% | 383,820 |
| Apr 14, 2026 | 16.97 | 16.97 | 16.15 | 16.56 | 16.56 | 1.53% | 89,511 |
| Apr 13, 2026 | 16.75 | 17.05 | 15.90 | 16.31 | 16.31 | -4.23% | 48,184 |
| Apr 10, 2026 | 17.50 | 17.50 | 16.81 | 17.03 | 17.03 | -2.41% | 146,986 |
| Apr 9, 2026 | 16.32 | 17.83 | 16.12 | 17.45 | 17.45 | 0.98% | 388,216 |
| Apr 8, 2026 | 16.95 | 17.31 | 16.00 | 17.28 | 17.28 | 9.78% | 638,936 |
| Apr 7, 2026 | 15.69 | 15.75 | 15.00 | 15.74 | 15.74 | 1.29% | 32,695 |
| Apr 6, 2026 | 15.95 | 16.10 | 15.00 | 15.54 | 15.54 | 0.26% | 38,351 |
| Apr 3, 2026 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | -2.58% | 21,435 |
| Apr 2, 2026 | 16.00 | 16.00 | 15.73 | 15.91 | 15.91 | -0.56% | 15,045 |
| Apr 1, 2026 | 15.45 | 16.55 | 15.16 | 16.00 | 16.00 | 5.89% | 174,448 |
| Mar 31, 2026 | 15.39 | 15.39 | 14.95 | 15.11 | 15.11 | 2.23% | 19,316 |
| Mar 30, 2026 | 15.50 | 15.50 | 14.21 | 14.78 | 14.78 | -6.40% | 1,083,133 |
| Mar 27, 2026 | 17.40 | 17.40 | 15.00 | 15.79 | 15.79 | -0.75% | 28,955 |
| Mar 26, 2026 | 16.96 | 16.96 | 15.80 | 15.91 | 15.91 | -2.21% | 60,344 |
| Mar 25, 2026 | 16.30 | 16.89 | 16.00 | 16.27 | 16.27 | 0.74% | 192,792 |
| Mar 24, 2026 | 16.47 | 16.48 | 15.75 | 16.15 | 16.15 | 2.15% | 681,843 |
| Mar 19, 2026 | 16.10 | 16.10 | 15.70 | 15.81 | 15.81 | -3.24% | 31,854 |
| Mar 18, 2026 | 16.50 | 16.85 | 16.05 | 16.34 | 16.34 | 2.19% | 124,742 |
| Mar 17, 2026 | 16.00 | 16.39 | 15.75 | 15.99 | 15.99 | 1.98% | 252,972 |
| Mar 16, 2026 | 16.00 | 16.55 | 15.55 | 15.68 | 15.68 | -1.94% | 118,445 |
| Mar 13, 2026 | 15.50 | 16.50 | 15.50 | 15.99 | 15.99 | 3.70% | 221,929 |
| Mar 12, 2026 | 15.76 | 16.00 | 15.41 | 15.42 | 15.42 | -0.96% | 32,645 |
| Mar 11, 2026 | 16.98 | 16.98 | 15.50 | 15.57 | 15.57 | -2.69% | 52,438 |
| Mar 10, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | 2.43% | 75,928 |
| Mar 9, 2026 | 17.30 | 17.30 | 15.62 | 15.62 | 15.62 | -9.97% | 128,996 |
| Mar 6, 2026 | 17.70 | 18.00 | 17.00 | 17.35 | 17.35 | -2.14% | 34,069 |
| Mar 5, 2026 | 16.85 | 17.73 | 16.25 | 17.73 | 17.73 | 9.99% | 397,476 |
| Mar 4, 2026 | 17.48 | 17.48 | 15.65 | 16.12 | 16.12 | -2.24% | 39,149 |
| Mar 3, 2026 | 15.02 | 16.90 | 14.43 | 16.49 | 16.49 | 2.93% | 400,623 |
| Mar 2, 2026 | 17.00 | 17.79 | 16.02 | 16.02 | 16.02 | -10.00% | 30,024 |
| Feb 27, 2026 | 18.44 | 18.44 | 17.00 | 17.80 | 17.80 | -0.17% | 72,571 |
| Feb 26, 2026 | 17.97 | 18.00 | 17.13 | 17.83 | 17.83 | 1.25% | 294,746 |
| Feb 25, 2026 | 18.95 | 18.95 | 16.50 | 17.61 | 17.61 | 1.21% | 853,015 |
| Feb 24, 2026 | 16.57 | 17.99 | 16.15 | 17.40 | 17.40 | -2.41% | 101,100 |
| Feb 23, 2026 | 18.75 | 19.69 | 17.51 | 17.83 | 17.83 | -5.16% | 177,919 |
| Feb 20, 2026 | 19.80 | 19.80 | 17.50 | 18.80 | 18.80 | -1.31% | 119,793 |
| Feb 19, 2026 | 20.22 | 20.95 | 18.90 | 19.05 | 19.05 | -9.03% | 173,397 |
| Feb 18, 2026 | 20.59 | 21.55 | 20.05 | 20.94 | 20.94 | 3.61% | 251,954 |
| Feb 17, 2026 | 20.27 | 20.95 | 20.20 | 20.21 | 20.21 | -0.64% | 41,228 |
| Feb 16, 2026 | 21.00 | 21.85 | 20.00 | 20.34 | 20.34 | -3.74% | 638,848 |
| Feb 13, 2026 | 20.76 | 21.39 | 20.76 | 21.13 | 21.13 | 0.67% | 95,008 |
| Feb 12, 2026 | 21.50 | 21.93 | 20.81 | 20.99 | 20.99 | -0.47% | 87,922 |
| Feb 11, 2026 | 21.99 | 21.99 | 21.00 | 21.09 | 21.09 | -0.19% | 35,103 |
| Feb 10, 2026 | 21.30 | 21.79 | 20.99 | 21.13 | 21.13 | -0.94% | 72,113 |
| Feb 9, 2026 | 21.71 | 22.00 | 20.38 | 21.33 | 21.33 | -2.51% | 386,032 |
| Feb 6, 2026 | 22.70 | 22.70 | 21.63 | 21.88 | 21.88 | -3.14% | 98,523 |