International Steels Limited (PSX:ISL)
Pakistan · Delayed Price · Currency is PKR 97.54
-0.05 (-0.05%)
At close: Aug 1, 2025
International Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 99.00 | 99.00 | 97.00 | 97.54 | 97.54 | -0.05% | 192,374 |
| Jul 31, 2025 | 97.50 | 99.60 | 97.00 | 97.59 | 97.59 | -0.26% | 133,229 |
| Jul 30, 2025 | 98.45 | 101.00 | 97.00 | 97.84 | 97.84 | -0.29% | 601,173 |
| Jul 29, 2025 | 101.00 | 102.20 | 98.00 | 98.12 | 98.12 | -1.10% | 807,209 |
| Jul 28, 2025 | 96.50 | 104.00 | 96.50 | 99.21 | 99.21 | 4.29% | 2,081,439 |
| Jul 25, 2025 | 94.10 | 96.00 | 92.50 | 95.13 | 95.13 | 3.27% | 408,576 |
| Jul 24, 2025 | 94.00 | 96.30 | 92.00 | 92.12 | 92.12 | -1.26% | 551,518 |
| Jul 23, 2025 | 95.50 | 96.00 | 93.00 | 93.30 | 93.30 | -2.28% | 210,297 |
| Jul 22, 2025 | 97.96 | 97.96 | 95.30 | 95.48 | 95.48 | -1.15% | 393,591 |
| Jul 21, 2025 | 98.01 | 98.01 | 96.00 | 96.59 | 96.59 | -1.40% | 165,732 |
| Jul 18, 2025 | 99.02 | 99.02 | 97.10 | 97.96 | 97.96 | -1.34% | 49,372 |
| Jul 17, 2025 | 98.50 | 99.98 | 97.35 | 99.29 | 99.29 | 1.53% | 547,107 |
| Jul 16, 2025 | 99.00 | 99.00 | 96.99 | 97.79 | 97.79 | -1.17% | 263,238 |
| Jul 15, 2025 | 100.00 | 100.30 | 96.20 | 98.95 | 98.95 | -0.23% | 307,706 |
| Jul 14, 2025 | 100.50 | 101.00 | 98.10 | 99.18 | 99.18 | -0.94% | 229,964 |
| Jul 11, 2025 | 99.51 | 100.50 | 97.76 | 100.12 | 100.12 | 1.06% | 273,502 |
| Jul 10, 2025 | 96.83 | 104.00 | 96.00 | 99.07 | 99.07 | 2.32% | 953,199 |
| Jul 9, 2025 | 96.98 | 97.60 | 95.00 | 96.82 | 96.82 | -0.06% | 303,443 |
| Jul 8, 2025 | 96.90 | 97.98 | 94.10 | 96.88 | 96.88 | -0.02% | 272,497 |
| Jul 7, 2025 | 98.75 | 98.90 | 96.50 | 96.90 | 96.90 | -0.77% | 628,726 |
| Jul 4, 2025 | 96.50 | 99.20 | 94.17 | 97.65 | 97.65 | 1.70% | 954,500 |
| Jul 3, 2025 | 91.00 | 100.09 | 90.81 | 96.02 | 96.02 | 5.53% | 5,470,518 |
| Jul 2, 2025 | 92.50 | 93.50 | 90.70 | 90.99 | 90.99 | -1.90% | 189,548 |
| Jul 1, 2025 | 94.00 | 94.00 | 90.25 | 92.75 | 92.75 | 0.05% | 660,404 |
| Jun 30, 2025 | 85.99 | 93.44 | 84.66 | 92.70 | 92.70 | 8.84% | 1,916,347 |
| Jun 27, 2025 | 86.00 | 87.50 | 84.82 | 85.17 | 85.17 | -0.80% | 762,427 |
| Jun 26, 2025 | 87.00 | 89.80 | 85.50 | 85.86 | 85.86 | -1.34% | 175,442 |
| Jun 25, 2025 | 88.60 | 88.87 | 86.81 | 87.03 | 87.03 | -1.77% | 423,776 |
| Jun 24, 2025 | 83.80 | 89.25 | 83.80 | 88.60 | 88.60 | 9.19% | 459,931 |
| Jun 23, 2025 | 85.00 | 85.10 | 80.15 | 81.14 | 81.14 | -6.33% | 153,098 |
| Jun 20, 2025 | 85.00 | 86.99 | 85.00 | 86.62 | 86.62 | 1.83% | 136,685 |
| Jun 19, 2025 | 85.05 | 87.50 | 84.50 | 85.06 | 85.06 | 0.69% | 375,575 |
| Jun 18, 2025 | 88.84 | 88.84 | 84.05 | 84.48 | 84.48 | -4.22% | 636,098 |
| Jun 17, 2025 | 86.06 | 88.89 | 86.06 | 88.20 | 88.20 | 0.23% | 67,274 |
| Jun 16, 2025 | 89.00 | 89.20 | 87.00 | 88.00 | 88.00 | -1.15% | 119,790 |
| Jun 13, 2025 | 90.99 | 90.99 | 87.11 | 89.02 | 89.02 | -3.50% | 435,211 |
| Jun 12, 2025 | 92.41 | 93.95 | 86.66 | 92.25 | 92.25 | -0.17% | 736,031 |
| Jun 11, 2025 | 94.00 | 94.00 | 90.60 | 92.41 | 92.41 | 2.30% | 1,384,250 |
| Jun 10, 2025 | 89.89 | 93.10 | 88.00 | 90.33 | 90.33 | 1.83% | 2,113,789 |
| Jun 5, 2025 | 90.90 | 90.90 | 88.00 | 88.71 | 88.71 | -2.13% | 501,232 |
| Jun 4, 2025 | 93.11 | 94.00 | 90.01 | 90.64 | 90.64 | -2.10% | 1,579,357 |
| Jun 3, 2025 | 84.88 | 92.84 | 83.25 | 92.58 | 92.58 | 9.69% | 2,593,602 |
| Jun 2, 2025 | 84.05 | 84.97 | 84.00 | 84.40 | 84.40 | 0.42% | 84,124 |
| May 30, 2025 | 84.99 | 85.48 | 83.90 | 84.05 | 84.05 | -0.47% | 285,927 |
| May 29, 2025 | 80.80 | 86.79 | 80.80 | 84.45 | 84.45 | 4.27% | 842,782 |
| May 27, 2025 | 82.50 | 82.50 | 80.20 | 80.99 | 80.99 | -1.05% | 269,668 |
| May 26, 2025 | 80.10 | 82.25 | 80.10 | 81.85 | 81.85 | 0.58% | 264,012 |
| May 23, 2025 | 79.00 | 82.70 | 79.00 | 81.38 | 81.38 | -1.90% | 107,086 |
| May 22, 2025 | 83.75 | 84.60 | 82.50 | 82.96 | 82.96 | -1.12% | 207,223 |
| May 21, 2025 | 86.00 | 86.00 | 83.55 | 83.90 | 83.90 | -1.35% | 283,940 |