Skip to main content
Intermarket Securities Limited (PSX:IMS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
16.80
-0.55 (-3.17%)
At close: Apr 27, 2026

Intermarket Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.0017.8016.5517.6317.634.94%630,405
Apr 27, 202617.0417.5016.7016.8016.80-3.17%63,099
Apr 24, 202617.7619.0016.9017.3517.35-3.34%1,015,570
Apr 23, 202619.1919.1917.9017.9517.95-7.90%142,867
Apr 22, 202618.7019.7918.3619.4919.496.15%1,396,750
Apr 21, 202616.7118.3616.7118.3618.3610.01%1,475,031
Apr 20, 202617.1217.4816.1116.6916.69-4.68%169,469
Apr 17, 202617.7018.3017.1517.5117.510.75%416,505
Apr 16, 202617.4017.6016.8017.3817.381.16%624,509
Apr 15, 202616.9917.4916.4017.1817.183.74%383,820
Apr 14, 202616.9716.9716.1516.5616.561.53%89,511
Apr 13, 202616.7517.0515.9016.3116.31-4.23%48,184
Apr 10, 202617.5017.5016.8117.0317.03-2.41%146,986
Apr 9, 202616.3217.8316.1217.4517.450.98%388,216
Apr 8, 202616.9517.3116.0017.2817.289.78%638,936
Apr 7, 202615.6915.7515.0015.7415.741.29%32,695
Apr 6, 202615.9516.1015.0015.5415.540.26%38,351
Apr 3, 202616.0016.0015.4015.5015.50-2.58%21,435
Apr 2, 202616.0016.0015.7315.9115.91-0.56%15,045
Apr 1, 202615.4516.5515.1616.0016.005.89%174,448
Mar 31, 202615.3915.3914.9515.1115.112.23%19,316
Mar 30, 202615.5015.5014.2114.7814.78-6.40%1,083,133
Mar 27, 202617.4017.4015.0015.7915.79-0.75%28,955
Mar 26, 202616.9616.9615.8015.9115.91-2.21%60,344
Mar 25, 202616.3016.8916.0016.2716.270.74%192,792
Mar 24, 202616.4716.4815.7516.1516.152.15%681,843
Mar 19, 202616.1016.1015.7015.8115.81-3.24%31,854
Mar 18, 202616.5016.8516.0516.3416.342.19%124,742
Mar 17, 202616.0016.3915.7515.9915.991.98%252,972
Mar 16, 202616.0016.5515.5515.6815.68-1.94%118,445
Mar 13, 202615.5016.5015.5015.9915.993.70%221,929
Mar 12, 202615.7616.0015.4115.4215.42-0.96%32,645
Mar 11, 202616.9816.9815.5015.5715.57-2.69%52,438
Mar 10, 202616.8016.8016.0016.0016.002.43%75,928
Mar 9, 202617.3017.3015.6215.6215.62-9.97%128,996
Mar 6, 202617.7018.0017.0017.3517.35-2.14%34,069
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