International Steels Limited (PSX:ISL)
Pakistan · Delayed Price · Currency is PKR 73.24
-0.21 (-0.29%)
At close: Mar 19, 2026
International Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 73.45 | 73.85 | 71.00 | 73.24 | 73.24 | -0.29% | 162,965 |
| Mar 18, 2026 | 72.00 | 73.60 | 72.00 | 73.45 | 73.45 | 2.21% | 190,157 |
| Mar 17, 2026 | 74.70 | 74.70 | 70.01 | 71.86 | 71.86 | 0.24% | 113,087 |
| Mar 16, 2026 | 75.00 | 75.50 | 71.00 | 71.69 | 71.69 | -4.49% | 159,380 |
| Mar 13, 2026 | 77.00 | 78.49 | 74.00 | 75.06 | 75.06 | -2.48% | 121,795 |
| Mar 12, 2026 | 77.50 | 79.40 | 76.50 | 76.97 | 76.97 | -1.21% | 23,809 |
| Mar 11, 2026 | 76.27 | 80.50 | 76.00 | 77.91 | 77.91 | 2.78% | 239,087 |
| Mar 10, 2026 | 73.00 | 75.80 | 71.00 | 75.80 | 75.80 | 10.00% | 346,720 |
| Mar 9, 2026 | 74.00 | 74.00 | 68.20 | 68.91 | 68.91 | -9.07% | 459,521 |
| Mar 6, 2026 | 81.00 | 81.88 | 75.05 | 75.78 | 75.78 | -5.79% | 171,966 |
| Mar 5, 2026 | 76.00 | 81.03 | 75.90 | 80.44 | 80.44 | 6.02% | 149,876 |
| Mar 4, 2026 | 78.55 | 79.00 | 72.02 | 75.87 | 75.87 | -3.09% | 165,251 |
| Mar 3, 2026 | 76.99 | 80.00 | 75.00 | 78.29 | 78.29 | 0.79% | 201,454 |
| Mar 2, 2026 | 77.68 | 81.00 | 77.68 | 77.68 | 77.68 | -10.00% | 436,889 |
| Feb 27, 2026 | 85.00 | 87.95 | 85.00 | 86.31 | 86.31 | -2.58% | 100,523 |
| Feb 26, 2026 | 88.98 | 89.90 | 83.00 | 88.60 | 88.60 | 1.15% | 112,549 |
| Feb 25, 2026 | 90.80 | 91.95 | 86.00 | 87.59 | 87.59 | -2.71% | 83,763 |
| Feb 24, 2026 | 91.00 | 92.50 | 89.00 | 90.03 | 90.03 | -0.37% | 437,771 |
| Feb 23, 2026 | 90.40 | 92.03 | 90.00 | 90.36 | 90.36 | -0.87% | 154,590 |
| Feb 20, 2026 | 88.80 | 92.90 | 87.10 | 91.15 | 91.15 | 2.62% | 170,362 |
| Feb 19, 2026 | 95.07 | 95.07 | 87.00 | 88.82 | 88.82 | -6.57% | 151,238 |
| Feb 18, 2026 | 95.44 | 95.65 | 94.00 | 95.07 | 95.07 | 2.08% | 122,264 |
| Feb 17, 2026 | 95.10 | 96.60 | 92.80 | 93.13 | 93.13 | -2.98% | 130,512 |
| Feb 16, 2026 | 99.96 | 99.96 | 95.00 | 95.99 | 95.99 | -2.65% | 213,015 |
| Feb 13, 2026 | 99.50 | 100.12 | 93.10 | 98.60 | 98.60 | -0.64% | 99,122 |
| Feb 12, 2026 | 101.49 | 101.49 | 97.73 | 99.24 | 99.24 | -1.29% | 153,295 |
| Feb 11, 2026 | 101.88 | 101.88 | 100.01 | 100.54 | 100.54 | -0.09% | 53,278 |
| Feb 10, 2026 | 103.00 | 103.00 | 100.00 | 100.63 | 100.63 | 0.06% | 180,254 |
| Feb 9, 2026 | 101.36 | 103.89 | 100.01 | 100.57 | 100.57 | -0.66% | 113,234 |
| Feb 6, 2026 | 104.75 | 104.75 | 99.50 | 101.24 | 101.24 | -4.26% | 311,293 |
| Feb 4, 2026 | 106.00 | 106.50 | 105.03 | 105.75 | 103.75 | -0.24% | 199,706 |
| Feb 3, 2026 | 106.50 | 107.40 | 105.80 | 106.00 | 104.00 | -0.02% | 176,611 |
| Feb 2, 2026 | 106.50 | 107.85 | 105.02 | 106.02 | 104.01 | -0.41% | 260,497 |
| Jan 30, 2026 | 105.00 | 108.99 | 103.00 | 106.46 | 104.45 | 1.83% | 689,659 |
| Jan 29, 2026 | 108.00 | 108.00 | 103.00 | 104.55 | 102.57 | -2.74% | 309,217 |
| Jan 28, 2026 | 108.40 | 110.10 | 106.80 | 107.50 | 105.47 | 1.48% | 1,197,005 |
| Jan 27, 2026 | 108.20 | 108.49 | 105.25 | 105.93 | 103.93 | -2.62% | 277,434 |
| Jan 26, 2026 | 108.00 | 109.49 | 107.02 | 108.78 | 106.72 | -0.01% | 259,212 |
| Jan 23, 2026 | 111.00 | 111.00 | 107.80 | 108.79 | 106.73 | -1.22% | 484,471 |
| Jan 22, 2026 | 107.48 | 110.90 | 106.00 | 110.13 | 108.05 | 3.23% | 1,049,705 |
| Jan 21, 2026 | 109.49 | 109.49 | 106.50 | 106.68 | 104.66 | -1.95% | 382,289 |
| Jan 20, 2026 | 109.50 | 110.53 | 108.50 | 108.80 | 106.74 | -0.63% | 464,125 |
| Jan 19, 2026 | 111.00 | 111.88 | 108.50 | 109.49 | 107.42 | -0.96% | 1,073,254 |
| Jan 16, 2026 | 107.10 | 111.90 | 107.03 | 110.55 | 108.46 | 3.36% | 18,857,230 |
| Jan 15, 2026 | 108.88 | 108.88 | 105.60 | 106.96 | 104.94 | 0.02% | 101,582 |
| Jan 14, 2026 | 110.98 | 110.98 | 105.50 | 106.94 | 104.92 | -2.13% | 246,048 |
| Jan 13, 2026 | 109.50 | 111.50 | 108.95 | 109.27 | 107.20 | -0.27% | 91,825 |
| Jan 12, 2026 | 109.18 | 111.90 | 109.00 | 109.57 | 107.50 | 0.36% | 108,196 |
| Jan 9, 2026 | 111.99 | 111.99 | 107.50 | 109.18 | 107.12 | -1.70% | 157,149 |
| Jan 8, 2026 | 112.97 | 113.50 | 110.22 | 111.07 | 108.97 | -1.22% | 738,933 |