Intermarket Securities Limited (PSX:IMS)
Pakistan
· Delayed Price · Currency is PKR 21.71
+0.06 (0.28%)
At close: Dec 5, 2025
Intermarket Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.50 | 22.00 | 21.04 | 21.71 | 21.71 | 0.28% | 453,338 |
| Dec 4, 2025 | 22.45 | 22.45 | 21.50 | 21.65 | 21.65 | -2.08% | 509,356 |
| Dec 3, 2025 | 22.75 | 22.85 | 22.00 | 22.11 | 22.11 | -3.70% | 1,094,511 |
| Dec 2, 2025 | 22.00 | 23.40 | 21.70 | 22.96 | 22.96 | 4.46% | 3,809,271 |
| Dec 1, 2025 | 21.06 | 22.35 | 21.05 | 21.98 | 21.98 | 3.92% | 1,550,333 |
| Nov 28, 2025 | 21.50 | 21.80 | 20.90 | 21.15 | 21.15 | -0.56% | 1,015,150 |
| Nov 27, 2025 | 21.00 | 21.45 | 20.05 | 21.27 | 21.27 | 2.46% | 1,395,761 |
| Nov 26, 2025 | 19.97 | 21.40 | 19.50 | 20.76 | 20.76 | 3.80% | 1,468,348 |
| Nov 25, 2025 | 20.99 | 20.99 | 19.78 | 20.00 | 20.00 | -4.94% | 773,655 |
| Nov 24, 2025 | 22.15 | 22.15 | 20.92 | 21.04 | 21.04 | -2.41% | 175,386 |
| Nov 21, 2025 | 23.25 | 23.25 | 21.30 | 21.56 | 21.56 | -2.66% | 751,006 |
| Nov 20, 2025 | 21.40 | 22.48 | 20.25 | 22.15 | 22.15 | 3.50% | 5,849,673 |
| Nov 19, 2025 | 22.41 | 22.41 | 21.10 | 21.40 | 21.40 | -3.86% | 503,392 |
| Nov 18, 2025 | 22.55 | 22.65 | 21.82 | 22.26 | 22.26 | -1.33% | 900,075 |
| Nov 17, 2025 | 22.33 | 23.02 | 21.50 | 22.56 | 22.56 | -1.87% | 3,199,004 |
| Nov 14, 2025 | 23.35 | 24.60 | 22.19 | 22.99 | 22.99 | 1.23% | 5,120,379 |
| Nov 13, 2025 | 21.27 | 22.90 | 20.51 | 22.71 | 22.71 | 7.83% | 4,358,123 |
| Nov 12, 2025 | 20.70 | 21.70 | 20.11 | 21.06 | 21.06 | 2.48% | 5,818,116 |
| Nov 11, 2025 | 21.48 | 21.99 | 20.23 | 20.55 | 20.55 | -0.48% | 8,580,802 |
| Nov 10, 2025 | 19.48 | 20.65 | 19.11 | 20.65 | 20.65 | 10.02% | 14,819,460 |
| Nov 7, 2025 | 18.00 | 18.77 | 17.80 | 18.77 | 18.77 | 10.02% | 10,352,420 |
| Nov 6, 2025 | 16.50 | 17.75 | 15.62 | 17.06 | 17.06 | 1.49% | 5,465,702 |
| Nov 5, 2025 | 17.40 | 17.51 | 16.47 | 16.81 | 16.81 | 5.59% | 9,102,058 |
| Nov 4, 2025 | 15.92 | 15.92 | 15.00 | 15.92 | 15.92 | 10.02% | 8,423,513 |
| Nov 3, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 10.04% | 1,640,599 |
| Oct 31, 2025 | 12.30 | 13.15 | 12.25 | 13.15 | 13.15 | 10.04% | 2,478,008 |
| Oct 30, 2025 | 12.49 | 12.69 | 11.80 | 11.95 | 11.95 | -0.83% | 1,428,110 |
| Oct 29, 2025 | 13.14 | 13.68 | 11.82 | 12.05 | 12.05 | -8.23% | 3,125,758 |
| Oct 28, 2025 | 14.60 | 15.00 | 13.01 | 13.13 | 13.13 | -9.13% | 2,699,057 |
| Oct 27, 2025 | 13.48 | 14.45 | 12.58 | 14.45 | 14.45 | 9.97% | 6,907,252 |
| Oct 24, 2025 | 13.94 | 13.94 | 13.11 | 13.14 | 13.14 | -4.09% | 622,287 |
| Oct 23, 2025 | 13.70 | 14.24 | 13.23 | 13.70 | 13.70 | 0.51% | 1,565,386 |
| Oct 22, 2025 | 13.51 | 13.86 | 13.50 | 13.63 | 13.63 | 1.64% | 591,712 |
| Oct 21, 2025 | 13.75 | 13.90 | 13.20 | 13.41 | 13.41 | -1.97% | 689,559 |
| Oct 20, 2025 | 13.66 | 14.00 | 13.37 | 13.68 | 13.68 | 0.51% | 800,027 |
| Oct 17, 2025 | 13.99 | 14.00 | 13.53 | 13.61 | 13.61 | -1.23% | 538,041 |
| Oct 16, 2025 | 14.30 | 14.55 | 13.70 | 13.78 | 13.78 | -3.37% | 1,640,007 |
| Oct 15, 2025 | 13.95 | 14.90 | 13.71 | 14.26 | 14.26 | 3.03% | 2,279,475 |
| Oct 14, 2025 | 13.75 | 13.95 | 13.55 | 13.84 | 13.84 | 2.82% | 589,757 |
| Oct 13, 2025 | 13.94 | 14.10 | 13.30 | 13.46 | 13.46 | -3.37% | 1,103,082 |
| Oct 10, 2025 | 14.20 | 14.65 | 13.80 | 13.93 | 13.93 | -3.53% | 1,774,980 |
| Oct 9, 2025 | 14.19 | 15.38 | 14.19 | 14.44 | 14.44 | 2.70% | 6,952,320 |
| Oct 8, 2025 | 13.80 | 14.60 | 13.80 | 14.06 | 14.06 | -0.50% | 607,584 |
| Oct 7, 2025 | 13.85 | 14.50 | 13.39 | 14.13 | 14.13 | 5.61% | 2,539,385 |
| Oct 6, 2025 | 13.80 | 14.16 | 13.01 | 13.38 | 13.38 | -3.88% | 827,048 |
| Oct 3, 2025 | 14.19 | 14.19 | 13.63 | 13.92 | 13.92 | -0.07% | 225,776 |
| Oct 2, 2025 | 13.89 | 14.18 | 13.89 | 13.93 | 13.93 | 0.36% | 237,352 |
| Oct 1, 2025 | 13.53 | 14.08 | 13.53 | 13.88 | 13.88 | -0.07% | 290,276 |
| Sep 30, 2025 | 14.08 | 14.09 | 13.83 | 13.89 | 13.89 | -1.07% | 720,022 |
| Sep 29, 2025 | 14.30 | 14.50 | 14.00 | 14.04 | 14.04 | -1.47% | 593,064 |
| Sep 26, 2025 | 14.75 | 14.80 | 14.13 | 14.25 | 14.25 | -1.38% | 1,408,062 |
| Sep 25, 2025 | 14.24 | 14.77 | 13.81 | 14.45 | 14.45 | 3.21% | 1,737,478 |
| Sep 24, 2025 | 14.39 | 14.39 | 13.98 | 14.00 | 14.00 | - | 494,579 |
| Sep 23, 2025 | 14.19 | 14.25 | 13.93 | 14.00 | 14.00 | 0.50% | 570,476 |
| Sep 22, 2025 | 14.44 | 14.50 | 13.89 | 13.93 | 13.93 | -1.83% | 1,765,871 |
| Sep 19, 2025 | 15.15 | 15.15 | 13.51 | 14.19 | 14.19 | -3.14% | 2,544,643 |
| Sep 18, 2025 | 14.65 | 14.90 | 14.51 | 14.65 | 14.65 | 1.38% | 1,671,092 |
| Sep 17, 2025 | 15.25 | 15.40 | 14.35 | 14.45 | 14.45 | -5.12% | 3,689,320 |
| Sep 16, 2025 | 15.47 | 15.95 | 15.15 | 15.23 | 15.23 | 0.26% | 852,062 |
| Sep 15, 2025 | 15.21 | 15.49 | 14.85 | 15.19 | 15.19 | -0.78% | 639,061 |
| Sep 12, 2025 | 16.00 | 16.10 | 15.01 | 15.31 | 15.31 | -2.67% | 2,441,952 |
| Sep 11, 2025 | 14.98 | 15.77 | 14.86 | 15.73 | 15.73 | 9.69% | 14,505,710 |
| Sep 10, 2025 | 13.01 | 14.58 | 13.01 | 14.34 | 14.34 | 8.23% | 5,615,862 |
| Sep 9, 2025 | 13.49 | 13.75 | 12.50 | 13.25 | 13.25 | -0.38% | 5,695,298 |
| Sep 8, 2025 | 14.10 | 14.13 | 13.20 | 13.30 | 13.30 | -5.27% | 3,247,635 |
| Sep 5, 2025 | 14.19 | 14.65 | 13.41 | 14.04 | 14.04 | -0.57% | 5,583,561 |
| Sep 4, 2025 | 15.00 | 15.15 | 14.00 | 14.12 | 14.12 | -5.23% | 3,041,743 |
| Sep 3, 2025 | 15.80 | 15.94 | 14.38 | 14.90 | 14.90 | -6.70% | 5,232,833 |
| Sep 2, 2025 | 15.95 | 16.50 | 15.61 | 15.97 | 15.97 | -0.75% | 6,519,873 |
| Sep 1, 2025 | 16.25 | 16.40 | 15.62 | 16.09 | 16.09 | 1.71% | 1,825,777 |
| Aug 29, 2025 | 15.25 | 16.50 | 15.21 | 15.82 | 15.82 | 4.28% | 5,312,300 |
| Aug 28, 2025 | 15.29 | 15.60 | 14.90 | 15.17 | 15.17 | 0.40% | 1,427,498 |
| Aug 27, 2025 | 15.11 | 15.63 | 14.40 | 15.11 | 15.11 | 0.33% | 3,184,875 |
| Aug 26, 2025 | 17.24 | 17.25 | 14.96 | 15.06 | 15.06 | -9.39% | 11,230,060 |
| Aug 25, 2025 | 15.36 | 16.86 | 15.35 | 16.62 | 16.62 | 8.41% | 6,509,455 |
| Aug 22, 2025 | 15.23 | 15.97 | 15.00 | 15.33 | 15.33 | 0.79% | 3,356,715 |
| Aug 21, 2025 | 15.48 | 15.48 | 14.64 | 15.21 | 15.21 | -0.91% | 3,027,987 |
| Aug 20, 2025 | 15.40 | 15.75 | 15.11 | 15.35 | 15.35 | 5.07% | 8,550,341 |
| Aug 19, 2025 | 13.37 | 14.61 | 13.37 | 14.61 | 14.61 | 10.02% | 3,487,893 |
| Aug 18, 2025 | 13.28 | 13.44 | 13.02 | 13.28 | 13.28 | 1.92% | 635,088 |
| Aug 15, 2025 | 13.48 | 13.48 | 12.90 | 13.03 | 13.03 | -1.81% | 553,952 |
| Aug 13, 2025 | 13.47 | 13.47 | 12.90 | 13.27 | 13.27 | 0.38% | 1,391,500 |
| Aug 12, 2025 | 13.47 | 13.75 | 13.10 | 13.22 | 13.22 | 0.08% | 2,665,328 |
| Aug 11, 2025 | 12.35 | 13.50 | 12.31 | 13.21 | 13.21 | 7.49% | 8,230,111 |
| Aug 8, 2025 | 12.60 | 12.75 | 12.25 | 12.29 | 12.29 | -2.23% | 1,365,276 |
| Aug 7, 2025 | 12.36 | 12.90 | 12.10 | 12.57 | 12.57 | 3.46% | 4,840,065 |
| Aug 6, 2025 | 12.30 | 12.55 | 12.10 | 12.15 | 12.15 | -0.49% | 2,894,373 |
| Aug 5, 2025 | 12.20 | 13.09 | 11.91 | 12.21 | 12.21 | 0.25% | 7,455,201 |
| Aug 4, 2025 | 12.79 | 13.16 | 12.05 | 12.18 | 12.18 | -3.64% | 6,155,016 |
| Aug 1, 2025 | 11.44 | 12.64 | 11.30 | 12.64 | 12.64 | 10.01% | 10,908,280 |
| Jul 31, 2025 | 12.23 | 12.23 | 11.35 | 11.49 | 11.49 | 3.33% | 9,888,913 |
| Jul 30, 2025 | 10.25 | 11.12 | 10.25 | 11.12 | 11.12 | 9.99% | 2,901,508 |
| Jul 29, 2025 | 10.20 | 10.55 | 10.10 | 10.11 | 10.11 | -3.71% | 601,525 |
| Jul 28, 2025 | 10.30 | 10.75 | 10.15 | 10.50 | 10.50 | 2.24% | 761,950 |
| Jul 25, 2025 | 10.38 | 10.38 | 10.00 | 10.27 | 10.27 | 1.48% | 497,400 |
| Jul 24, 2025 | 10.40 | 10.50 | 10.01 | 10.12 | 10.12 | -2.60% | 308,789 |
| Jul 23, 2025 | 10.69 | 10.85 | 10.35 | 10.39 | 10.39 | -1.33% | 608,420 |
| Jul 22, 2025 | 10.57 | 10.75 | 10.45 | 10.53 | 10.53 | -0.38% | 550,779 |
| Jul 21, 2025 | 10.95 | 10.95 | 10.45 | 10.57 | 10.57 | -1.86% | 754,487 |
| Jul 18, 2025 | 11.49 | 11.49 | 10.60 | 10.77 | 10.77 | -4.27% | 1,979,637 |