International Knitwear Limited (PSX:INKL)
Pakistan · Delayed Price · Currency is PKR 76.65
+2.31 (3.11%)
At close: Sep 30, 2025
International Knitwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 81.00 | 81.00 | 68.00 | 76.65 | 76.65 | 3.11% | 817,885 |
| Sep 29, 2025 | 74.40 | 74.40 | 71.00 | 74.34 | 74.34 | 9.91% | 36,989 |
| Sep 26, 2025 | 67.00 | 67.64 | 63.05 | 67.64 | 67.64 | 10.00% | 1,219,898 |
| Sep 25, 2025 | 59.00 | 61.49 | 59.00 | 61.49 | 61.49 | 10.00% | 99,355 |
| Sep 24, 2025 | 53.00 | 55.90 | 53.00 | 55.90 | 55.90 | 10.00% | 293,686 |
| Sep 23, 2025 | 47.99 | 50.82 | 44.01 | 50.82 | 50.82 | 10.00% | 133,180 |
| Sep 22, 2025 | 46.00 | 48.00 | 45.00 | 46.20 | 46.20 | 3.56% | 12,268 |
| Sep 19, 2025 | 43.21 | 47.51 | 42.00 | 44.61 | 44.61 | 3.29% | 68,213 |
| Sep 18, 2025 | 43.20 | 44.99 | 43.19 | 43.19 | 43.19 | 4.10% | 2,187 |
| Sep 17, 2025 | 42.02 | 42.02 | 41.00 | 41.49 | 41.49 | -1.26% | 6,350 |
| Sep 16, 2025 | 41.35 | 43.40 | 41.35 | 42.02 | 42.02 | -2.28% | 4,835 |
| Sep 15, 2025 | 44.20 | 44.20 | 41.69 | 43.00 | 43.00 | 1.06% | 2,014 |
| Sep 12, 2025 | 44.00 | 45.68 | 41.50 | 42.55 | 42.55 | -2.79% | 14,203 |
| Sep 11, 2025 | 46.50 | 48.00 | 43.00 | 43.77 | 43.77 | -3.76% | 86,854 |
| Sep 10, 2025 | 46.80 | 46.80 | 43.50 | 45.48 | 45.48 | -0.31% | 18,031 |
| Sep 9, 2025 | 44.06 | 48.00 | 43.00 | 45.62 | 45.62 | -2.89% | 19,613 |
| Sep 8, 2025 | 47.99 | 47.99 | 46.00 | 46.98 | 46.98 | -0.04% | 7,869 |
| Sep 5, 2025 | 47.99 | 47.99 | 45.06 | 47.00 | 47.00 | 0.45% | 6,889 |
| Sep 4, 2025 | 47.00 | 50.00 | 42.05 | 46.79 | 46.79 | 0.15% | 133,590 |
| Sep 3, 2025 | 47.00 | 48.00 | 43.32 | 46.72 | 46.72 | -0.17% | 8,908 |
| Sep 2, 2025 | 42.00 | 47.00 | 42.00 | 46.80 | 46.80 | 7.31% | 74,826 |
| Sep 1, 2025 | 43.90 | 43.90 | 42.00 | 43.61 | 43.61 | 0.58% | 10,283 |
| Aug 29, 2025 | 42.00 | 44.00 | 40.60 | 43.36 | 43.36 | 4.06% | 30,244 |
| Aug 28, 2025 | 42.00 | 44.00 | 40.25 | 41.67 | 41.67 | -0.26% | 36,399 |
| Aug 27, 2025 | 43.33 | 43.33 | 41.00 | 41.78 | 41.78 | -2.09% | 27,638 |
| Aug 26, 2025 | 43.00 | 43.99 | 40.00 | 42.67 | 42.67 | 0.19% | 15,732 |
| Aug 25, 2025 | 41.69 | 44.00 | 40.00 | 42.59 | 42.59 | 2.16% | 57,822 |
| Aug 22, 2025 | 39.00 | 43.13 | 36.00 | 41.69 | 41.69 | 6.32% | 76,426 |
| Aug 21, 2025 | 36.90 | 40.12 | 33.50 | 39.21 | 39.21 | 7.51% | 94,994 |
| Aug 20, 2025 | 34.49 | 36.65 | 32.50 | 36.47 | 36.47 | 9.45% | 93,984 |
| Aug 19, 2025 | 35.35 | 35.35 | 30.30 | 33.32 | 33.32 | -0.09% | 10,127 |
| Aug 18, 2025 | 35.29 | 35.29 | 32.51 | 33.35 | 33.35 | -0.21% | 10,312 |
| Aug 15, 2025 | 33.00 | 36.35 | 30.23 | 33.42 | 33.42 | -0.51% | 60,964 |
| Aug 13, 2025 | 34.00 | 34.00 | 33.90 | 33.59 | 33.59 | - | 2 |
| Aug 12, 2025 | 32.00 | 34.00 | 32.00 | 33.59 | 33.59 | -0.94% | 15,873 |
| Aug 11, 2025 | 33.00 | 35.95 | 30.15 | 33.91 | 33.91 | 3.73% | 12,582 |
| Aug 8, 2025 | 33.16 | 34.94 | 32.00 | 32.69 | 32.69 | -6.97% | 15,136 |
| Aug 7, 2025 | 36.52 | 37.99 | 33.00 | 35.14 | 35.14 | -3.91% | 64,989 |
| Aug 6, 2025 | 37.52 | 38.99 | 36.00 | 36.57 | 36.57 | -3.05% | 13,417 |
| Aug 5, 2025 | 37.92 | 38.00 | 32.74 | 37.72 | 37.72 | 3.68% | 83,679 |
| Aug 4, 2025 | 35.60 | 37.99 | 35.60 | 36.38 | 36.38 | -2.91% | 1,959 |
| Aug 1, 2025 | 36.78 | 39.90 | 35.50 | 37.47 | 37.47 | 1.88% | 27,472 |
| Jul 31, 2025 | 35.51 | 37.49 | 35.00 | 36.78 | 36.78 | 1.52% | 16,742 |
| Jul 30, 2025 | 37.99 | 37.99 | 34.00 | 36.23 | 36.23 | -1.36% | 37,838 |
| Jul 29, 2025 | 38.00 | 39.50 | 35.00 | 36.73 | 36.73 | -3.39% | 98,728 |
| Jul 28, 2025 | 38.50 | 39.50 | 36.00 | 38.02 | 38.02 | -0.71% | 96,478 |
| Jul 25, 2025 | 39.00 | 40.00 | 34.00 | 38.29 | 38.29 | 2.41% | 140,509 |
| Jul 24, 2025 | 36.00 | 38.90 | 34.50 | 37.39 | 37.39 | 5.74% | 197,792 |
| Jul 23, 2025 | 34.80 | 36.46 | 31.50 | 35.36 | 35.36 | 5.90% | 273,615 |
| Jul 22, 2025 | 32.76 | 34.90 | 30.61 | 33.39 | 33.39 | 1.92% | 84,563 |