International Knitwear Limited (PSX:INKL)
Pakistan · Delayed Price · Currency is PKR 98.36
-8.19 (-7.69%)
At close: Nov 28, 2025
International Knitwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 106.66 | 107.00 | 98.00 | 98.36 | 98.36 | -7.69% | 5,227 |
| Nov 27, 2025 | 112.35 | 116.60 | 105.05 | 106.55 | 106.55 | -5.15% | 2,715 |
| Nov 26, 2025 | 119.46 | 119.46 | 107.51 | 112.34 | 112.34 | -5.96% | 565,662 |
| Nov 25, 2025 | 117.00 | 120.96 | 114.00 | 119.46 | 119.46 | 8.64% | 68,165 |
| Nov 24, 2025 | 103.21 | 110.78 | 102.00 | 109.96 | 109.96 | 9.18% | 224,382 |
| Nov 21, 2025 | 93.50 | 102.85 | 87.20 | 100.71 | 100.71 | 7.71% | 57,999 |
| Nov 20, 2025 | 94.90 | 94.90 | 91.00 | 93.50 | 93.50 | 0.27% | 1,136 |
| Nov 19, 2025 | 91.12 | 95.00 | 90.11 | 93.25 | 93.25 | 3.48% | 94,739 |
| Nov 18, 2025 | 95.56 | 95.56 | 90.10 | 90.11 | 90.11 | 3.73% | 14,475 |
| Nov 17, 2025 | 77.00 | 87.16 | 71.65 | 86.87 | 86.87 | 9.63% | 1,207,591 |
| Nov 14, 2025 | 76.00 | 83.40 | 72.10 | 79.24 | 79.24 | 4.51% | 71,806 |
| Nov 13, 2025 | 77.99 | 78.00 | 74.00 | 75.82 | 75.82 | -3.68% | 1,964 |
| Nov 12, 2025 | 72.00 | 79.03 | 70.00 | 78.72 | 78.72 | 2.26% | 363,387 |
| Nov 11, 2025 | 74.39 | 81.84 | 70.00 | 76.98 | 76.98 | 3.47% | 19,440 |
| Nov 10, 2025 | 79.80 | 81.81 | 72.00 | 74.40 | 74.40 | -7.00% | 16,722 |
| Nov 7, 2025 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.23% | 738 |
| Nov 6, 2025 | 82.24 | 83.00 | 77.00 | 82.67 | 82.67 | 2.06% | 320,424 |
| Nov 5, 2025 | 83.72 | 83.72 | 81.00 | 81.00 | 81.00 | -3.21% | 8,525 |
| Nov 4, 2025 | 77.40 | 85.15 | 74.00 | 83.69 | 83.69 | 8.11% | 383,847 |
| Nov 3, 2025 | 70.00 | 78.71 | 66.00 | 77.41 | 77.41 | 8.19% | 336,190 |
| Oct 31, 2025 | 71.23 | 71.99 | 71.23 | 71.55 | 71.55 | - | 188 |
| Oct 30, 2025 | 71.55 | 71.60 | 67.88 | 71.55 | 71.55 | - | 212 |
| Oct 29, 2025 | 71.65 | 71.65 | 71.65 | 71.55 | 71.55 | - | 740,141 |
| Oct 28, 2025 | 70.00 | 70.00 | 70.00 | 71.55 | 71.55 | - | 100 |
| Oct 27, 2025 | 67.01 | 73.00 | 67.01 | 71.55 | 71.55 | -0.61% | 147,229 |
| Oct 24, 2025 | 69.99 | 72.00 | 67.00 | 71.99 | 71.99 | 4.87% | 51,026 |
| Oct 23, 2025 | 68.80 | 69.19 | 67.00 | 68.65 | 68.65 | 2.45% | 1,382 |
| Oct 22, 2025 | 68.25 | 75.01 | 61.40 | 67.01 | 67.01 | -1.73% | 6,520 |
| Oct 21, 2025 | 67.11 | 71.99 | 67.11 | 68.19 | 68.19 | -2.71% | 1,806 |
| Oct 20, 2025 | 72.90 | 72.90 | 70.00 | 70.09 | 70.09 | -3.34% | 835 |
| Oct 17, 2025 | 80.80 | 80.80 | 71.09 | 72.51 | 72.51 | -2.81% | 13,365 |
| Oct 16, 2025 | 69.10 | 74.91 | 65.74 | 74.61 | 74.61 | 7.97% | 317,182 |
| Oct 15, 2025 | 69.05 | 69.10 | 68.04 | 69.10 | 68.10 | 1.57% | 2,732 |
| Oct 14, 2025 | 73.90 | 73.90 | 68.00 | 68.03 | 67.05 | -4.97% | 5,991 |
| Oct 13, 2025 | 70.55 | 72.00 | 66.36 | 71.59 | 70.55 | -2.35% | 10,814 |
| Oct 10, 2025 | 72.50 | 75.00 | 66.00 | 73.31 | 72.25 | 1.17% | 176,727 |
| Oct 9, 2025 | 69.69 | 72.73 | 67.51 | 72.46 | 71.41 | 9.59% | 239,252 |
| Oct 8, 2025 | 70.25 | 70.25 | 66.00 | 66.12 | 65.16 | -6.31% | 4,796 |
| Oct 7, 2025 | 68.80 | 73.00 | 62.50 | 70.57 | 69.55 | 2.81% | 73,667 |
| Oct 6, 2025 | 71.99 | 71.99 | 68.50 | 68.64 | 67.65 | -5.83% | 9,289 |
| Oct 3, 2025 | 77.00 | 77.00 | 71.00 | 72.89 | 71.84 | -6.05% | 23,316 |
| Oct 2, 2025 | 71.00 | 79.59 | 69.12 | 77.58 | 76.46 | 7.23% | 67,675 |
| Oct 1, 2025 | 76.00 | 77.05 | 68.99 | 72.35 | 71.30 | -5.61% | 248,127 |
| Sep 30, 2025 | 81.00 | 81.00 | 68.00 | 76.65 | 75.54 | 3.11% | 817,885 |
| Sep 29, 2025 | 74.40 | 74.40 | 71.00 | 74.34 | 73.26 | 9.91% | 36,989 |
| Sep 26, 2025 | 67.00 | 67.64 | 63.05 | 67.64 | 66.66 | 10.00% | 1,219,898 |
| Sep 25, 2025 | 59.00 | 61.49 | 59.00 | 61.49 | 60.60 | 10.00% | 99,355 |
| Sep 24, 2025 | 53.00 | 55.90 | 53.00 | 55.90 | 55.09 | 10.00% | 293,686 |
| Sep 23, 2025 | 47.99 | 50.82 | 44.01 | 50.82 | 50.08 | 10.00% | 133,180 |
| Sep 22, 2025 | 46.00 | 48.00 | 45.00 | 46.20 | 45.53 | 3.56% | 12,268 |