International Knitwear Limited (PSX:INKL)
Pakistan · Delayed Price · Currency is PKR 72.51
-2.10 (-2.81%)
At close: Oct 17, 2025
International Knitwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 68.09 | 1.57% | 2,732 |
| Oct 14, 2025 | 73.90 | 73.90 | 68.00 | 68.03 | 67.03 | -4.97% | 5,991 |
| Oct 13, 2025 | 70.55 | 72.00 | 66.36 | 71.59 | 70.54 | -2.35% | 10,814 |
| Oct 10, 2025 | 72.50 | 75.00 | 66.00 | 73.31 | 72.23 | 1.17% | 176,727 |
| Oct 9, 2025 | 69.69 | 72.73 | 67.51 | 72.46 | 71.40 | 9.59% | 239,252 |
| Oct 8, 2025 | 70.25 | 70.25 | 66.00 | 66.12 | 65.15 | -6.31% | 4,796 |
| Oct 7, 2025 | 68.80 | 73.00 | 62.50 | 70.57 | 69.53 | 2.81% | 73,667 |
| Oct 6, 2025 | 71.99 | 71.99 | 68.50 | 68.64 | 67.63 | -5.83% | 9,289 |
| Oct 3, 2025 | 77.00 | 77.00 | 71.00 | 72.89 | 71.82 | -6.05% | 23,316 |
| Oct 2, 2025 | 71.00 | 79.59 | 69.12 | 77.58 | 76.44 | 7.23% | 67,675 |
| Oct 1, 2025 | 76.00 | 77.05 | 68.99 | 72.35 | 71.29 | -5.61% | 248,127 |
| Sep 30, 2025 | 81.00 | 81.00 | 68.00 | 76.65 | 75.52 | 3.11% | 817,885 |
| Sep 29, 2025 | 74.40 | 74.40 | 71.00 | 74.34 | 73.25 | 9.91% | 36,989 |
| Sep 26, 2025 | 67.00 | 67.64 | 63.05 | 67.64 | 66.65 | 10.00% | 1,219,898 |
| Sep 25, 2025 | 59.00 | 61.49 | 59.00 | 61.49 | 60.59 | 10.00% | 99,355 |
| Sep 24, 2025 | 53.00 | 55.90 | 53.00 | 55.90 | 55.08 | 10.00% | 293,686 |
| Sep 23, 2025 | 47.99 | 50.82 | 44.01 | 50.82 | 50.07 | 10.00% | 133,180 |
| Sep 22, 2025 | 46.00 | 48.00 | 45.00 | 46.20 | 45.52 | 3.56% | 12,268 |
| Sep 19, 2025 | 43.21 | 47.51 | 42.00 | 44.61 | 43.96 | 3.29% | 68,213 |
| Sep 18, 2025 | 43.20 | 44.99 | 43.19 | 43.19 | 42.56 | 4.10% | 2,187 |
| Sep 17, 2025 | 42.02 | 42.02 | 41.00 | 41.49 | 40.88 | -1.26% | 6,350 |
| Sep 16, 2025 | 41.35 | 43.40 | 41.35 | 42.02 | 41.40 | -2.28% | 4,835 |
| Sep 15, 2025 | 44.20 | 44.20 | 41.69 | 43.00 | 42.37 | 1.06% | 2,014 |
| Sep 12, 2025 | 44.00 | 45.68 | 41.50 | 42.55 | 41.93 | -2.79% | 14,203 |
| Sep 11, 2025 | 46.50 | 48.00 | 43.00 | 43.77 | 43.13 | -3.76% | 86,854 |
| Sep 10, 2025 | 46.80 | 46.80 | 43.50 | 45.48 | 44.81 | -0.31% | 18,031 |
| Sep 9, 2025 | 44.06 | 48.00 | 43.00 | 45.62 | 44.95 | -2.89% | 19,613 |
| Sep 8, 2025 | 47.99 | 47.99 | 46.00 | 46.98 | 46.29 | -0.04% | 7,869 |
| Sep 5, 2025 | 47.99 | 47.99 | 45.06 | 47.00 | 46.31 | 0.45% | 6,889 |
| Sep 4, 2025 | 47.00 | 50.00 | 42.05 | 46.79 | 46.10 | 0.15% | 133,590 |
| Sep 3, 2025 | 47.00 | 48.00 | 43.32 | 46.72 | 46.03 | -0.17% | 8,908 |
| Sep 2, 2025 | 42.00 | 47.00 | 42.00 | 46.80 | 46.11 | 7.31% | 74,826 |
| Sep 1, 2025 | 43.90 | 43.90 | 42.00 | 43.61 | 42.97 | 0.58% | 10,283 |
| Aug 29, 2025 | 42.00 | 44.00 | 40.60 | 43.36 | 42.72 | 4.06% | 30,244 |
| Aug 28, 2025 | 42.00 | 44.00 | 40.25 | 41.67 | 41.06 | -0.26% | 36,399 |
| Aug 27, 2025 | 43.33 | 43.33 | 41.00 | 41.78 | 41.17 | -2.09% | 27,638 |
| Aug 26, 2025 | 43.00 | 43.99 | 40.00 | 42.67 | 42.04 | 0.19% | 15,732 |
| Aug 25, 2025 | 41.69 | 44.00 | 40.00 | 42.59 | 41.97 | 2.16% | 57,822 |
| Aug 22, 2025 | 39.00 | 43.13 | 36.00 | 41.69 | 41.08 | 6.32% | 76,426 |
| Aug 21, 2025 | 36.90 | 40.12 | 33.50 | 39.21 | 38.63 | 7.51% | 94,994 |
| Aug 20, 2025 | 34.49 | 36.65 | 32.50 | 36.47 | 35.93 | 9.45% | 93,984 |
| Aug 19, 2025 | 35.35 | 35.35 | 30.30 | 33.32 | 32.83 | -0.09% | 10,127 |
| Aug 18, 2025 | 35.29 | 35.29 | 32.51 | 33.35 | 32.86 | -0.21% | 10,312 |
| Aug 15, 2025 | 33.00 | 36.35 | 30.23 | 33.42 | 32.93 | -0.51% | 60,964 |
| Aug 13, 2025 | 34.00 | 34.00 | 33.90 | 33.59 | 33.10 | - | 2 |
| Aug 12, 2025 | 32.00 | 34.00 | 32.00 | 33.59 | 33.10 | -0.94% | 15,873 |