International Steels Limited (PSX:ISL)
Pakistan · Delayed Price · Currency is PKR 77.95
0.00 (0.00%)
At close: May 25, 2026
International Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 78.00 | 79.60 | 77.65 | 77.95 | 77.95 | 1.54% | 284,199 |
| May 22, 2026 | 77.90 | 78.50 | 76.50 | 76.77 | 76.77 | -1.61% | 121,613 |
| May 21, 2026 | 78.53 | 78.53 | 77.02 | 78.03 | 78.03 | 2.62% | 354,902 |
| May 20, 2026 | 76.69 | 76.69 | 75.52 | 76.04 | 76.04 | 0.61% | 56,632 |
| May 19, 2026 | 77.98 | 77.98 | 75.00 | 75.58 | 75.58 | 0.05% | 45,948 |
| May 18, 2026 | 77.55 | 78.00 | 75.05 | 75.54 | 75.54 | -2.58% | 33,426 |
| May 15, 2026 | 78.79 | 78.79 | 77.11 | 77.54 | 77.54 | -0.30% | 47,907 |
| May 14, 2026 | 78.90 | 79.29 | 76.99 | 77.77 | 77.77 | -0.26% | 91,012 |
| May 13, 2026 | 79.00 | 79.25 | 77.51 | 77.97 | 77.97 | -1.23% | 88,531 |
| May 12, 2026 | 79.90 | 80.00 | 78.52 | 78.94 | 78.94 | -0.11% | 194,297 |
| May 11, 2026 | 79.00 | 81.90 | 78.25 | 79.03 | 79.03 | -0.64% | 158,776 |
| May 8, 2026 | 80.00 | 80.60 | 79.00 | 79.54 | 79.54 | -1.67% | 196,698 |
| May 7, 2026 | 79.80 | 81.55 | 78.64 | 80.89 | 80.89 | 1.32% | 271,784 |
| May 6, 2026 | 76.00 | 81.00 | 75.22 | 79.84 | 79.84 | 7.10% | 485,548 |
| May 5, 2026 | 73.00 | 74.98 | 72.53 | 74.55 | 74.55 | 0.89% | 163,209 |
| May 4, 2026 | 74.30 | 76.98 | 73.25 | 73.89 | 73.89 | 1.47% | 243,188 |
| Apr 30, 2026 | 76.99 | 76.99 | 70.31 | 72.82 | 72.82 | -6.71% | 1,030,814 |
| Apr 29, 2026 | 80.00 | 80.99 | 77.71 | 78.06 | 78.06 | -2.64% | 182,735 |
| Apr 28, 2026 | 81.31 | 81.70 | 79.02 | 80.18 | 80.18 | -2.68% | 192,015 |
| Apr 27, 2026 | 81.50 | 82.89 | 81.03 | 82.39 | 82.39 | 0.45% | 157,872 |
| Apr 24, 2026 | 81.39 | 82.50 | 79.70 | 82.02 | 82.02 | 0.45% | 315,747 |
| Apr 23, 2026 | 85.00 | 85.00 | 81.00 | 81.65 | 81.65 | -4.91% | 481,162 |
| Apr 22, 2026 | 87.00 | 87.49 | 84.75 | 85.87 | 85.87 | -1.11% | 617,054 |
| Apr 21, 2026 | 89.00 | 90.50 | 86.10 | 86.83 | 86.83 | -1.46% | 449,000 |
| Apr 20, 2026 | 87.00 | 92.00 | 86.00 | 88.12 | 88.12 | -2.00% | 981,669 |
| Apr 17, 2026 | 85.00 | 90.98 | 85.00 | 89.92 | 89.92 | 6.52% | 1,474,347 |
| Apr 16, 2026 | 83.90 | 85.00 | 82.00 | 84.42 | 84.42 | 2.41% | 235,872 |
| Apr 15, 2026 | 82.50 | 84.25 | 81.10 | 82.43 | 82.43 | 2.90% | 651,946 |
| Apr 14, 2026 | 77.31 | 80.50 | 77.31 | 80.11 | 80.11 | 4.45% | 348,162 |
| Apr 13, 2026 | 77.00 | 77.99 | 75.35 | 76.70 | 76.70 | -4.71% | 351,142 |
| Apr 10, 2026 | 79.48 | 85.00 | 79.00 | 80.49 | 80.49 | 1.27% | 855,718 |
| Apr 9, 2026 | 74.00 | 80.00 | 72.12 | 79.48 | 79.48 | 8.48% | 1,934,984 |
| Apr 8, 2026 | 73.27 | 73.27 | 71.70 | 73.27 | 73.27 | 10.00% | 1,092,528 |
| Apr 7, 2026 | 70.00 | 70.90 | 65.80 | 66.61 | 66.61 | -5.73% | 2,410,449 |
| Apr 6, 2026 | 68.27 | 71.00 | 65.45 | 70.66 | 70.66 | 3.94% | 168,402 |
| Apr 3, 2026 | 69.02 | 70.70 | 67.80 | 67.98 | 67.98 | -3.92% | 690,327 |
| Apr 2, 2026 | 71.89 | 71.89 | 70.00 | 70.75 | 70.75 | -3.14% | 157,765 |
| Apr 1, 2026 | 71.00 | 74.79 | 71.00 | 73.04 | 73.04 | 3.96% | 346,062 |
| Mar 31, 2026 | 68.80 | 71.00 | 68.80 | 70.26 | 70.26 | 2.20% | 125,206 |
| Mar 30, 2026 | 72.00 | 72.90 | 68.52 | 68.75 | 68.75 | -4.55% | 128,482 |
| Mar 27, 2026 | 73.00 | 74.87 | 71.91 | 72.03 | 72.03 | -1.38% | 165,679 |
| Mar 26, 2026 | 75.50 | 76.50 | 72.56 | 73.04 | 73.04 | -3.89% | 232,525 |
| Mar 25, 2026 | 73.50 | 76.40 | 72.00 | 76.00 | 76.00 | 4.81% | 322,810 |
| Mar 24, 2026 | 74.19 | 76.98 | 72.25 | 72.51 | 72.51 | -1.00% | 160,297 |
| 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 |