Skip to main content
Intermarket Securities Limited (PSX:IMS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.35
-0.38 (-2.14%)
At close: Mar 6, 2026

Intermarket Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.8517.7316.2517.7317.739.99%397,476
Mar 4, 202617.4817.4815.6516.1216.12-2.24%39,149
Mar 3, 202615.0216.9014.4316.4916.492.93%400,623
Mar 2, 202617.0017.7916.0216.0216.02-10.00%30,024
Feb 27, 202618.4418.4417.0017.8017.80-0.17%72,571
Feb 26, 202617.9718.0017.1317.8317.831.25%294,746
Feb 25, 202618.9518.9516.5017.6117.611.21%853,015
Feb 24, 202616.5717.9916.1517.4017.40-2.41%101,100
Feb 23, 202618.7519.6917.5117.8317.83-5.16%177,919
Feb 20, 202619.8019.8017.5018.8018.80-1.31%119,793
Feb 19, 202620.2220.9518.9019.0519.05-9.03%173,397
Feb 18, 202620.5921.5520.0520.9420.943.61%251,954
Feb 17, 202620.2720.9520.2020.2120.21-0.64%41,228
Feb 16, 202621.0021.8520.0020.3420.34-3.74%638,848
Feb 13, 202620.7621.3920.7621.1321.130.67%95,008
Feb 12, 202621.5021.9320.8120.9920.99-0.47%87,922
Feb 11, 202621.9921.9921.0021.0921.09-0.19%35,103
Feb 10, 202621.3021.7920.9921.1321.13-0.94%72,113
Feb 9, 202621.7122.0020.3821.3321.33-2.51%386,032
Feb 6, 202622.7022.7021.6321.8821.88-3.14%98,523
Feb 4, 202622.6022.8022.5022.5922.590.22%132,216
Feb 3, 202622.5023.6022.1122.5422.540.45%954,945
Feb 2, 202621.3022.8520.5522.4422.441.95%513,438
Jan 30, 202621.5222.6021.3522.0122.010.14%883,009
Jan 29, 202622.4922.5021.0621.9821.98-0.90%241,696
Jan 28, 202622.3022.5022.0422.1822.18-0.45%144,623
Jan 27, 202622.1222.7422.0022.2822.280.41%186,104
Jan 26, 202622.1522.7922.0022.1922.19-2.16%327,430
Jan 23, 202622.8223.1822.5022.6822.68-1.52%145,810
Jan 22, 202623.9023.9022.6623.0323.031.54%485,900
Jan 21, 202623.4023.7922.5022.6822.680.49%716,483
Jan 20, 202621.9123.3921.8022.5722.572.27%1,924,370
Jan 19, 202622.3022.5221.9022.0722.07-2.00%496,167
Jan 16, 202622.4022.9022.1222.5222.521.08%414,248
Jan 15, 202621.5522.8521.5022.2822.282.67%840,012
Jan 14, 202621.7722.2521.5021.7021.70-1.41%482,597
Jan 13, 202622.2522.2521.5022.0122.010.05%360,604
Jan 12, 202621.9422.5021.0622.0022.000.27%427,125
Jan 9, 202622.2022.3021.6021.9421.94-0.50%353,737
Jan 8, 202623.7023.7021.8922.0522.05-5.65%1,782,801
Jan 7, 202623.0024.2422.5023.3723.371.08%963,335
Jan 6, 202624.4924.9723.0023.1223.12-4.54%1,840,729
Jan 5, 202624.5025.3523.5024.2224.22-0.78%1,727,253
Jan 2, 202624.3625.8924.1024.4124.41-1.21%1,633,888
Jan 1, 202625.8426.0024.3624.7124.71-3.70%1,932,343
Dec 31, 202525.4926.3925.0525.6625.664.78%3,525,195
Dec 30, 202522.3024.4922.2524.4924.4910.02%10,437,840
Dec 29, 202522.1022.4921.6522.2622.261.00%671,460
Dec 26, 202522.7922.8021.9022.0422.04-1.34%160,013
Dec 24, 202522.8022.8022.0022.3422.34-0.13%324,939
Dec 23, 202523.1723.2022.1022.3722.37-1.45%565,112
Dec 22, 202523.0023.5022.3022.7022.700.49%1,178,338
Dec 19, 202521.7023.3921.7022.5922.594.44%5,237,295
Dec 18, 202521.8921.8921.0621.6321.630.65%380,980
Dec 17, 202521.0621.8521.0621.4921.49-0.65%315,021
Dec 16, 202521.5121.9020.6521.6321.631.79%652,843
Dec 15, 202520.5021.4920.5021.2521.253.76%696,177
Dec 12, 202521.4021.4320.3120.4820.48-2.20%390,401
Dec 11, 202521.2721.9020.7720.9420.94-2.74%210,780
Dec 10, 202522.3022.3021.4521.5321.53-2.23%434,082
Dec 9, 202521.6522.2521.6522.0222.022.32%1,037,200
Dec 8, 202521.5522.4421.0721.5221.52-0.88%139,958
Dec 5, 202521.5022.0021.0421.7121.710.28%453,338
Dec 4, 202522.4522.4521.5021.6521.65-2.08%509,356
Dec 3, 202522.7522.8522.0022.1122.11-3.70%1,094,511
Dec 2, 202522.0023.4021.7022.9622.964.46%3,809,271
Dec 1, 202521.0622.3521.0521.9821.983.92%1,550,333
Nov 28, 202521.5021.8020.9021.1521.15-0.56%1,015,150
Nov 27, 202521.0021.4520.0521.2721.272.46%1,395,761
Nov 26, 202519.9721.4019.5020.7620.763.80%1,468,348
Nov 25, 202520.9920.9919.7820.0020.00-4.94%773,655
Nov 24, 202522.1522.1520.9221.0421.04-2.41%175,386
Nov 21, 202523.2523.2521.3021.5621.56-2.66%751,006
Nov 20, 202521.4022.4820.2522.1522.153.50%5,849,673
Nov 19, 202522.4122.4121.1021.4021.40-3.86%503,392
Nov 18, 202522.5522.6521.8222.2622.26-1.33%900,075
Nov 17, 202522.3323.0221.5022.5622.56-1.87%3,199,004
Nov 14, 202523.3524.6022.1922.9922.991.23%5,120,379
Nov 13, 202521.2722.9020.5122.7122.717.83%4,358,123
Nov 12, 202520.7021.7020.1121.0621.062.48%5,818,116
Nov 11, 202521.4821.9920.2320.5520.55-0.48%8,580,802
Nov 10, 202519.4820.6519.1120.6520.6510.02%14,819,460
Nov 7, 202518.0018.7717.8018.7718.7710.02%10,352,420
Nov 6, 202516.5017.7515.6217.0617.061.49%5,465,702
Nov 5, 202517.4017.5116.4716.8116.815.59%9,102,058
Nov 4, 202515.9215.9215.0015.9215.9210.02%8,423,513
Nov 3, 202514.4714.4714.4714.4714.4710.04%1,640,599
Oct 31, 202512.3013.1512.2513.1513.1510.04%2,478,008
Oct 30, 202512.4912.6911.8011.9511.95-0.83%1,428,110
Oct 29, 202513.1413.6811.8212.0512.05-8.23%3,125,758
Oct 28, 202514.6015.0013.0113.1313.13-9.13%2,699,057
Oct 27, 202513.4814.4512.5814.4514.459.97%6,907,252
Oct 24, 202513.9413.9413.1113.1413.14-4.09%622,287
Oct 23, 202513.7014.2413.2313.7013.700.51%1,565,386
Oct 22, 202513.5113.8613.5013.6313.631.64%591,712
Oct 21, 202513.7513.9013.2013.4113.41-1.97%689,559
Oct 20, 202513.6614.0013.3713.6813.680.51%800,027
Oct 17, 202513.9914.0013.5313.6113.61-1.23%538,041
Oct 16, 202514.3014.5513.7013.7813.78-3.37%1,640,007
Oct 15, 202513.9514.9013.7114.2614.263.03%2,279,475