Intermarket Securities Limited (PSX:IMS)
Pakistan · Delayed Price · Currency is PKR 19.25
-0.25 (-1.28%)
At close: Sep 9, 2026
Intermarket Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 20.81 | 21.47 | 20.81 | 20.97 | 20.97 | -0.14% | 78,285 |
| Aug 27, 2026 | 21.04 | 21.75 | 20.80 | 21.00 | 21.00 | -0.19% | 308,222 |
| Aug 25, 2026 | 22.08 | 22.50 | 20.80 | 21.04 | 21.04 | -3.26% | 577,258 |
| Aug 24, 2026 | 22.50 | 22.50 | 21.60 | 21.75 | 21.75 | -2.77% | 126,611 |
| Aug 21, 2026 | 21.85 | 22.99 | 21.00 | 22.37 | 22.37 | 4.58% | 628,473 |
| Aug 20, 2026 | 21.99 | 22.00 | 21.30 | 21.39 | 21.39 | -0.83% | 286,141 |
| Aug 19, 2026 | 21.55 | 22.39 | 21.50 | 21.57 | 21.57 | -2.40% | 642,788 |
| Aug 18, 2026 | 22.71 | 22.90 | 22.00 | 22.10 | 22.10 | -2.56% | 475,290 |
| Aug 17, 2026 | 23.45 | 23.45 | 22.45 | 22.68 | 22.68 | -0.57% | 386,813 |
| Aug 13, 2026 | 23.49 | 23.60 | 22.70 | 22.81 | 22.81 | -1.98% | 435,811 |
| Aug 12, 2026 | 22.90 | 23.70 | 22.71 | 23.27 | 23.27 | 0.47% | 284,250 |
| Aug 11, 2026 | 23.79 | 23.79 | 22.90 | 23.16 | 23.16 | -1.57% | 674,044 |
| Aug 10, 2026 | 23.78 | 24.30 | 23.25 | 23.53 | 23.53 | -0.93% | 405,001 |
| Aug 7, 2026 | 23.70 | 24.75 | 23.51 | 23.75 | 23.75 | 0.47% | 503,384 |
| Aug 6, 2026 | 24.00 | 24.24 | 23.51 | 23.64 | 23.64 | -1.29% | 305,334 |
| Aug 5, 2026 | 24.02 | 24.60 | 23.50 | 23.95 | 23.95 | 1.66% | 995,971 |
| Aug 4, 2026 | 23.50 | 25.48 | 22.60 | 23.56 | 23.56 | -4.03% | 5,225,362 |
| Aug 3, 2026 | 27.50 | 27.60 | 24.55 | 24.55 | 24.55 | -10.01% | 5,755,427 |
| Jul 31, 2026 | 29.00 | 30.00 | 26.80 | 27.28 | 27.28 | -4.65% | 5,159,188 |
| Jul 30, 2026 | 25.51 | 28.61 | 25.20 | 28.61 | 28.61 | 10.00% | 8,091,487 |
| Jul 29, 2026 | 26.99 | 27.60 | 25.50 | 26.01 | 26.01 | -2.91% | 6,726,098 |
| Jul 28, 2026 | 24.50 | 26.79 | 23.70 | 26.79 | 26.79 | 10.02% | 14,668,680 |
| Jul 27, 2026 | 22.56 | 24.55 | 22.56 | 24.35 | 24.35 | 9.09% | 3,373,687 |
| Jul 24, 2026 | 21.39 | 22.90 | 20.81 | 22.32 | 22.32 | 5.04% | 378,736 |
| Jul 23, 2026 | 22.15 | 22.15 | 21.00 | 21.25 | 21.25 | -1.21% | 185,629 |
| Jul 22, 2026 | 22.00 | 22.50 | 21.21 | 21.51 | 21.51 | -2.09% | 555,861 |
| Jul 21, 2026 | 21.89 | 23.09 | 21.75 | 21.97 | 21.97 | 1.48% | 475,050 |
| Jul 20, 2026 | 22.01 | 22.40 | 21.50 | 21.65 | 21.65 | -3.95% | 437,566 |
| Jul 17, 2026 | 24.00 | 24.00 | 22.40 | 22.54 | 22.54 | -6.63% | 1,630,332 |
| Jul 16, 2026 | 25.03 | 26.00 | 23.90 | 24.14 | 24.14 | -3.56% | 1,188,796 |
| Jul 15, 2026 | 23.75 | 25.74 | 23.75 | 25.03 | 25.03 | 6.01% | 1,647,943 |
| Jul 14, 2026 | 24.50 | 25.00 | 22.40 | 23.61 | 23.61 | -4.61% | 1,548,892 |
| Jul 13, 2026 | 24.11 | 26.70 | 23.82 | 24.75 | 24.75 | -0.12% | 4,152,131 |
| 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 |