International Steels Limited (PSX:ISL)
Pakistan · Delayed Price · Currency is PKR 74.55
+0.66 (0.89%)
At close: May 5, 2026
International Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |