International Steels Limited (PSX:ISL)
Pakistan · Delayed Price · Currency is PKR 104.76
-2.40 (-2.24%)
At close: Oct 21, 2025
International Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |