International Industries Limited (PSX:INIL)
Pakistan · Delayed Price · Currency is PKR 156.65
-0.99 (-0.63%)
At close: May 5, 2026
International Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 160.00 | 162.50 | 156.00 | 157.64 | 157.64 | -0.05% | 48,448 |
| Apr 30, 2026 | 161.99 | 161.99 | 151.56 | 157.72 | 157.72 | -0.98% | 47,575 |
| Apr 29, 2026 | 164.10 | 166.80 | 158.00 | 159.28 | 159.28 | -3.23% | 58,820 |
| Apr 28, 2026 | 165.00 | 166.80 | 163.81 | 164.60 | 164.60 | -1.61% | 77,669 |
| Apr 27, 2026 | 170.00 | 170.00 | 166.50 | 167.30 | 167.30 | 1.20% | 50,951 |
| Apr 24, 2026 | 166.50 | 169.69 | 156.00 | 165.31 | 165.31 | -1.77% | 345,951 |
| Apr 23, 2026 | 176.87 | 176.87 | 168.00 | 168.29 | 168.29 | -4.85% | 229,792 |
| Apr 22, 2026 | 184.00 | 184.00 | 176.25 | 176.86 | 176.86 | -2.18% | 81,222 |
| Apr 21, 2026 | 181.00 | 185.38 | 180.00 | 180.81 | 180.81 | 0.44% | 214,267 |
| Apr 20, 2026 | 175.00 | 189.00 | 171.25 | 180.01 | 180.01 | 3.87% | 546,574 |
| Apr 17, 2026 | 169.00 | 174.90 | 169.00 | 173.30 | 173.30 | 2.70% | 108,965 |
| Apr 16, 2026 | 170.00 | 172.80 | 166.12 | 168.74 | 168.74 | -0.16% | 145,602 |
| Apr 15, 2026 | 166.10 | 175.00 | 166.10 | 169.01 | 169.01 | 1.95% | 150,859 |
| Apr 14, 2026 | 161.15 | 169.88 | 161.15 | 165.77 | 165.77 | 3.53% | 136,323 |
| Apr 13, 2026 | 159.99 | 164.00 | 158.00 | 160.12 | 160.12 | -5.32% | 39,205 |
| Apr 10, 2026 | 158.80 | 169.99 | 158.80 | 169.12 | 169.12 | 7.09% | 181,923 |
| Apr 9, 2026 | 157.00 | 161.00 | 151.04 | 157.92 | 157.92 | 0.47% | 183,507 |
| Apr 8, 2026 | 156.60 | 157.18 | 150.03 | 157.18 | 157.18 | 10.00% | 532,128 |
| Apr 7, 2026 | 144.69 | 147.00 | 141.00 | 142.89 | 142.89 | -1.24% | 11,026 |
| Apr 6, 2026 | 140.00 | 148.00 | 140.00 | 144.69 | 144.69 | 1.82% | 14,368 |
| Apr 3, 2026 | 143.00 | 145.80 | 138.60 | 142.10 | 142.10 | -1.39% | 6,858 |
| Apr 2, 2026 | 144.00 | 147.00 | 138.05 | 144.10 | 144.10 | -1.49% | 44,512 |
| Apr 1, 2026 | 141.01 | 149.87 | 141.01 | 146.28 | 146.28 | 5.12% | 27,128 |
| Mar 31, 2026 | 142.50 | 142.50 | 137.00 | 139.16 | 139.16 | 1.24% | 8,695 |
| Mar 30, 2026 | 147.99 | 148.00 | 136.00 | 137.46 | 137.46 | -5.49% | 33,068 |
| Mar 27, 2026 | 147.01 | 147.01 | 142.55 | 145.45 | 145.45 | -1.64% | 35,102 |
| Mar 26, 2026 | 147.59 | 152.99 | 147.00 | 147.87 | 147.87 | 0.19% | 137,388 |
| Mar 25, 2026 | 139.90 | 149.15 | 136.50 | 147.59 | 147.59 | 6.91% | 93,361 |
| Mar 24, 2026 | 134.01 | 140.48 | 134.01 | 138.05 | 138.05 | 1.54% | 14,854 |
| Mar 19, 2026 | 136.50 | 136.50 | 134.75 | 135.95 | 135.95 | -0.77% | 7,932 |
| Mar 18, 2026 | 137.00 | 137.49 | 135.00 | 137.00 | 137.00 | 2.95% | 3,563 |
| Mar 17, 2026 | 134.69 | 138.49 | 133.00 | 133.07 | 133.07 | 0.34% | 3,911 |
| Mar 16, 2026 | 141.50 | 141.50 | 131.00 | 132.62 | 132.62 | -5.21% | 13,116 |
| Mar 13, 2026 | 141.00 | 144.00 | 138.00 | 139.91 | 139.91 | 0.05% | 4,602 |
| Mar 12, 2026 | 137.00 | 144.00 | 137.00 | 139.84 | 139.84 | 0.36% | 34,643 |
| Mar 11, 2026 | 137.00 | 140.66 | 135.50 | 139.34 | 139.34 | 2.45% | 26,785 |
| Mar 10, 2026 | 131.01 | 140.00 | 131.01 | 136.01 | 136.01 | 6.72% | 147,209 |
| Mar 9, 2026 | 128.10 | 138.98 | 127.30 | 127.44 | 127.44 | -9.90% | 131,613 |
| Mar 6, 2026 | 153.00 | 162.00 | 140.20 | 141.44 | 141.44 | -7.33% | 117,464 |
| Mar 5, 2026 | 150.00 | 153.44 | 145.52 | 152.62 | 152.62 | 5.43% | 27,322 |
| Mar 4, 2026 | 154.00 | 154.00 | 144.02 | 144.76 | 144.76 | -4.02% | 32,283 |
| Mar 3, 2026 | 151.00 | 154.98 | 141.51 | 150.83 | 150.83 | -0.27% | 18,787 |
| Mar 2, 2026 | 155.00 | 167.50 | 151.24 | 151.24 | 151.24 | -10.00% | 46,105 |
| Feb 27, 2026 | 170.11 | 173.50 | 166.06 | 168.04 | 168.04 | -2.92% | 17,331 |
| Feb 26, 2026 | 178.00 | 178.00 | 166.72 | 173.10 | 173.10 | -0.81% | 257,691 |
| Feb 25, 2026 | 178.00 | 186.00 | 172.00 | 174.52 | 174.52 | -2.35% | 53,588 |
| Feb 24, 2026 | 178.00 | 178.99 | 174.00 | 178.72 | 178.72 | 0.36% | 48,032 |
| Feb 23, 2026 | 183.01 | 185.00 | 178.00 | 178.08 | 178.08 | -3.42% | 94,655 |
| Feb 20, 2026 | 186.06 | 195.00 | 180.60 | 184.39 | 184.39 | 0.34% | 1,054,604 |
| Feb 19, 2026 | 182.10 | 189.90 | 172.50 | 183.76 | 183.76 | 0.92% | 407,675 |