International Steels Limited (PSX:ISL)
Pakistan · Delayed Price · Currency is PKR 125.99
+2.96 (2.41%)
At close: Sep 26, 2025
International Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 126.00 | 127.50 | 123.00 | 123.97 | 123.97 | -1.36% | 178,642 |
| Sep 18, 2025 | 127.00 | 127.08 | 125.40 | 125.68 | 125.68 | - | 1,980,333 |
| Sep 17, 2025 | 128.80 | 128.80 | 124.82 | 125.68 | 125.68 | -1.37% | 267,135 |
| Sep 16, 2025 | 127.10 | 129.50 | 124.00 | 127.42 | 127.42 | 0.36% | 856,821 |
| Sep 15, 2025 | 127.11 | 128.19 | 125.00 | 126.96 | 126.96 | -1.51% | 408,777 |
| Sep 12, 2025 | 129.50 | 135.00 | 128.00 | 128.91 | 126.41 | 0.65% | 2,073,169 |
| Sep 11, 2025 | 124.00 | 134.00 | 121.50 | 128.08 | 125.60 | 3.38% | 2,315,925 |
| Sep 10, 2025 | 123.00 | 124.50 | 120.01 | 123.89 | 121.49 | 0.32% | 150,087 |
| Sep 9, 2025 | 124.00 | 124.50 | 121.51 | 123.50 | 121.11 | -0.19% | 244,708 |
| Sep 8, 2025 | 119.43 | 124.90 | 119.43 | 123.74 | 121.34 | 3.62% | 627,169 |
| Sep 5, 2025 | 121.80 | 121.80 | 118.01 | 119.42 | 117.10 | -1.33% | 144,598 |
| Sep 4, 2025 | 122.07 | 123.98 | 120.50 | 121.03 | 118.68 | -0.47% | 132,339 |
| Sep 3, 2025 | 122.85 | 125.99 | 119.97 | 121.60 | 119.24 | -1.02% | 576,099 |
| Sep 2, 2025 | 121.03 | 125.00 | 119.05 | 122.85 | 120.47 | 1.77% | 2,599,686 |
| Sep 1, 2025 | 112.01 | 122.70 | 112.01 | 120.71 | 118.37 | 8.21% | 2,181,819 |
| Aug 29, 2025 | 108.06 | 113.00 | 108.00 | 111.55 | 109.39 | 3.26% | 436,838 |
| Aug 28, 2025 | 105.40 | 108.75 | 105.01 | 108.03 | 105.94 | 2.25% | 309,299 |
| Aug 27, 2025 | 104.00 | 108.75 | 103.80 | 105.65 | 103.60 | 0.78% | 538,307 |
| Aug 26, 2025 | 103.52 | 105.10 | 103.01 | 104.83 | 102.80 | 0.53% | 142,806 |
| Aug 25, 2025 | 104.00 | 104.75 | 103.00 | 104.28 | 102.26 | -0.44% | 106,698 |
| Aug 22, 2025 | 104.50 | 105.90 | 103.53 | 104.74 | 102.71 | 1.18% | 64,842 |
| Aug 21, 2025 | 107.95 | 107.95 | 103.00 | 103.52 | 101.51 | -3.72% | 563,729 |
| Aug 20, 2025 | 105.02 | 110.00 | 105.00 | 107.52 | 105.44 | 0.30% | 1,228,825 |
| Aug 19, 2025 | 106.00 | 112.00 | 104.98 | 107.20 | 105.12 | 0.30% | 1,410,023 |
| Aug 18, 2025 | 105.50 | 107.15 | 103.00 | 106.88 | 104.81 | 1.51% | 627,574 |
| Aug 15, 2025 | 103.40 | 107.20 | 101.51 | 105.29 | 103.25 | 2.25% | 525,532 |
| Aug 13, 2025 | 104.98 | 104.98 | 101.29 | 102.97 | 100.97 | -0.21% | 381,595 |
| Aug 12, 2025 | 101.40 | 107.89 | 101.40 | 103.19 | 101.19 | 1.80% | 1,396,304 |
| Aug 11, 2025 | 100.80 | 102.16 | 98.00 | 101.37 | 99.40 | 1.26% | 619,035 |
| Aug 8, 2025 | 94.90 | 100.85 | 94.90 | 100.11 | 98.17 | 5.33% | 1,946,612 |
| Aug 7, 2025 | 95.14 | 97.97 | 94.02 | 95.04 | 93.20 | -0.67% | 485,714 |
| Aug 6, 2025 | 96.49 | 97.00 | 95.00 | 95.68 | 93.82 | -1.04% | 1,388,956 |
| Aug 5, 2025 | 97.00 | 98.45 | 94.55 | 96.69 | 94.82 | 1.51% | 588,549 |
| Aug 4, 2025 | 98.71 | 99.00 | 94.55 | 95.25 | 93.40 | -2.35% | 442,425 |
| Aug 1, 2025 | 99.00 | 99.00 | 97.00 | 97.54 | 95.65 | -0.05% | 192,374 |
| Jul 31, 2025 | 97.50 | 99.60 | 97.00 | 97.59 | 95.70 | -0.26% | 133,229 |
| Jul 30, 2025 | 98.45 | 101.00 | 97.00 | 97.84 | 95.94 | -0.29% | 601,173 |
| Jul 29, 2025 | 101.00 | 102.20 | 98.00 | 98.12 | 96.22 | -1.10% | 807,209 |
| Jul 28, 2025 | 96.50 | 104.00 | 96.50 | 99.21 | 97.29 | 4.29% | 2,081,439 |
| Jul 25, 2025 | 94.10 | 96.00 | 92.50 | 95.13 | 93.29 | 3.27% | 408,576 |
| Jul 24, 2025 | 94.00 | 96.30 | 92.00 | 92.12 | 90.33 | -1.26% | 551,518 |
| Jul 23, 2025 | 95.50 | 96.00 | 93.00 | 93.30 | 91.49 | -2.28% | 210,297 |
| Jul 22, 2025 | 97.96 | 97.96 | 95.30 | 95.48 | 93.63 | -1.15% | 393,591 |
| Jul 21, 2025 | 98.01 | 98.01 | 96.00 | 96.59 | 94.72 | -1.40% | 165,732 |
| Jul 18, 2025 | 99.02 | 99.02 | 97.10 | 97.96 | 96.06 | -1.34% | 49,372 |