International Steels Limited (PSX:ISL)
Pakistan · Delayed Price · Currency is PKR 92.29
+1.57 (1.73%)
At close: Nov 28, 2025
International Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 91.00 | 92.52 | 90.50 | 92.29 | 92.29 | 1.73% | 286,395 |
| Nov 27, 2025 | 89.00 | 91.00 | 88.86 | 90.72 | 90.72 | 2.09% | 178,745 |
| Nov 26, 2025 | 88.20 | 89.00 | 87.80 | 88.86 | 88.86 | 1.82% | 77,678 |
| Nov 25, 2025 | 88.89 | 91.00 | 86.16 | 87.27 | 87.27 | -3.03% | 234,432 |
| Nov 24, 2025 | 93.02 | 93.49 | 89.90 | 90.00 | 90.00 | -2.58% | 244,136 |
| Nov 21, 2025 | 91.50 | 94.50 | 91.00 | 92.38 | 92.38 | 1.25% | 540,536 |
| Nov 20, 2025 | 91.01 | 92.98 | 90.25 | 91.24 | 91.24 | 0.77% | 157,561 |
| Nov 19, 2025 | 89.02 | 90.75 | 89.00 | 90.54 | 90.54 | 2.18% | 132,138 |
| Nov 18, 2025 | 90.50 | 92.50 | 87.50 | 88.61 | 88.61 | -0.97% | 136,073 |
| Nov 17, 2025 | 91.00 | 91.00 | 89.15 | 89.48 | 89.48 | -0.96% | 91,469 |
| Nov 14, 2025 | 90.96 | 91.79 | 89.00 | 90.35 | 90.35 | -0.67% | 57,477 |
| Nov 13, 2025 | 88.55 | 91.50 | 88.50 | 90.96 | 90.96 | 3.25% | 165,653 |
| Nov 12, 2025 | 86.00 | 88.75 | 86.00 | 88.10 | 88.10 | 2.99% | 348,108 |
| Nov 11, 2025 | 92.50 | 93.48 | 83.30 | 85.54 | 85.54 | -7.57% | 1,103,650 |
| Nov 10, 2025 | 92.63 | 93.58 | 92.00 | 92.55 | 92.55 | 0.01% | 69,107 |
| Nov 7, 2025 | 94.00 | 94.70 | 91.00 | 92.54 | 92.54 | -0.60% | 315,398 |
| Nov 6, 2025 | 95.52 | 95.52 | 91.00 | 93.10 | 93.10 | -2.53% | 559,586 |
| Nov 5, 2025 | 95.80 | 96.98 | 94.00 | 95.52 | 95.52 | -0.40% | 457,622 |
| Nov 4, 2025 | 98.23 | 98.23 | 95.00 | 95.90 | 95.90 | -2.32% | 302,798 |
| Nov 3, 2025 | 101.00 | 102.44 | 97.51 | 98.18 | 98.18 | -2.44% | 181,867 |
| Oct 31, 2025 | 101.00 | 101.97 | 99.00 | 100.64 | 100.64 | 2.62% | 201,626 |
| Oct 30, 2025 | 98.50 | 102.49 | 97.50 | 98.07 | 98.07 | -0.35% | 407,575 |
| Oct 29, 2025 | 98.00 | 98.90 | 93.30 | 98.41 | 98.41 | 0.51% | 1,320,864 |
| Oct 28, 2025 | 99.97 | 101.75 | 97.22 | 97.91 | 97.91 | -1.81% | 79,623 |
| Oct 27, 2025 | 103.00 | 104.80 | 98.26 | 99.71 | 99.71 | -4.15% | 602,676 |
| Oct 24, 2025 | 104.00 | 105.76 | 103.50 | 104.03 | 104.03 | -0.79% | 89,147 |
| Oct 23, 2025 | 105.00 | 106.03 | 102.70 | 104.86 | 104.86 | -0.15% | 281,140 |
| Oct 22, 2025 | 104.50 | 106.80 | 103.00 | 105.02 | 105.02 | 0.25% | 67,101 |
| Oct 21, 2025 | 107.50 | 108.00 | 101.00 | 104.76 | 104.76 | -2.24% | 82,408 |
| Oct 20, 2025 | 107.30 | 108.00 | 106.00 | 107.16 | 107.16 | -0.01% | 50,536 |
| Oct 17, 2025 | 106.25 | 108.00 | 105.90 | 107.17 | 107.17 | 0.87% | 108,304 |
| Oct 16, 2025 | 108.95 | 110.45 | 99.10 | 106.25 | 106.25 | -2.48% | 406,688 |
| Oct 15, 2025 | 109.05 | 109.89 | 107.07 | 108.95 | 108.95 | 1.02% | 115,798 |
| Oct 14, 2025 | 103.00 | 108.85 | 103.00 | 107.85 | 107.85 | 6.44% | 628,708 |
| Oct 13, 2025 | 107.00 | 107.50 | 98.95 | 101.32 | 101.32 | -6.51% | 356,451 |
| Oct 10, 2025 | 110.20 | 111.90 | 108.00 | 108.38 | 108.38 | -3.06% | 150,557 |
| Oct 9, 2025 | 116.00 | 116.00 | 111.00 | 111.80 | 111.80 | -4.04% | 410,297 |
| Oct 8, 2025 | 120.00 | 121.40 | 113.16 | 116.51 | 116.51 | -2.75% | 290,637 |
| Oct 7, 2025 | 120.00 | 122.00 | 119.00 | 119.81 | 119.81 | 0.26% | 160,349 |
| Oct 6, 2025 | 125.02 | 125.65 | 117.00 | 119.50 | 119.50 | -4.42% | 241,417 |
| Oct 3, 2025 | 123.50 | 125.75 | 122.00 | 125.02 | 125.02 | 1.36% | 171,371 |
| Oct 2, 2025 | 124.30 | 125.59 | 122.03 | 123.34 | 123.34 | -0.77% | 54,194 |
| Oct 1, 2025 | 127.00 | 128.90 | 123.12 | 124.30 | 124.30 | -2.07% | 91,241 |
| Sep 30, 2025 | 127.48 | 128.90 | 126.25 | 126.93 | 126.93 | -0.79% | 74,308 |
| Sep 29, 2025 | 126.30 | 128.21 | 126.01 | 127.94 | 127.94 | 1.55% | 340,442 |
| Sep 26, 2025 | 122.80 | 127.00 | 122.00 | 125.99 | 125.99 | 2.41% | 269,523 |
| Sep 25, 2025 | 123.50 | 125.50 | 121.50 | 123.03 | 123.03 | -0.36% | 284,358 |
| Sep 24, 2025 | 121.50 | 124.00 | 119.10 | 123.47 | 123.47 | 1.60% | 225,221 |
| Sep 23, 2025 | 123.00 | 123.80 | 119.70 | 121.52 | 121.52 | -1.07% | 277,739 |
| Sep 22, 2025 | 123.97 | 126.50 | 122.50 | 122.84 | 122.84 | -0.91% | 532,123 |