International Knitwear Limited (PSX:INKL)
Pakistan
· Delayed Price · Currency is PKR 82.87
+0.81 (0.99%)
At close: Mar 6, 2026
International Knitwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.00 | 83.00 | 73.85 | 82.87 | 82.87 | 0.99% | 3,031 |
| Mar 5, 2026 | 81.81 | 82.50 | 73.55 | 82.06 | 82.06 | 0.42% | 549 |
| Mar 4, 2026 | 82.00 | 83.00 | 74.69 | 81.72 | 81.72 | -1.53% | 445 |
| Mar 3, 2026 | 86.00 | 86.00 | 70.92 | 82.99 | 82.99 | 5.32% | 2,576 |
| Mar 2, 2026 | 78.90 | 78.99 | 70.00 | 78.80 | 78.80 | 6.53% | 854 |
| Feb 27, 2026 | 70.00 | 73.99 | 70.00 | 73.97 | 73.97 | 2.76% | 16,947 |
| Feb 26, 2026 | 78.00 | 78.00 | 70.28 | 71.98 | 71.98 | -7.52% | 794 |
| Feb 25, 2026 | 77.00 | 78.00 | 70.10 | 77.83 | 77.83 | 0.58% | 10,453 |
| Feb 24, 2026 | 73.00 | 77.50 | 73.00 | 77.38 | 77.38 | 3.53% | 18,710 |
| Feb 23, 2026 | 70.01 | 79.99 | 70.00 | 74.74 | 74.74 | 1.16% | 171,142 |
| Feb 20, 2026 | 66.71 | 76.00 | 66.71 | 73.88 | 73.88 | - | 56 |
| Feb 19, 2026 | 67.61 | 73.50 | 67.61 | 73.88 | 73.88 | - | 22 |
| Feb 18, 2026 | 67.98 | 76.20 | 62.34 | 73.88 | 73.88 | 6.66% | 40,453 |
| Feb 17, 2026 | 70.98 | 70.98 | 60.36 | 69.27 | 69.27 | 3.28% | 89,090 |
| Feb 16, 2026 | 69.05 | 73.94 | 67.05 | 67.07 | 67.07 | -5.35% | 1,338 |
| Feb 13, 2026 | 65.00 | 71.00 | 65.00 | 70.86 | 70.86 | 3.66% | 19,792 |
| Feb 12, 2026 | 70.05 | 70.50 | 67.55 | 68.36 | 68.36 | -6.28% | 7,093 |
| Feb 11, 2026 | 74.74 | 74.74 | 65.00 | 72.94 | 72.94 | 3.23% | 949,525 |
| Feb 10, 2026 | 77.91 | 77.91 | 70.12 | 70.66 | 70.66 | -9.31% | 8,046 |
| Feb 9, 2026 | 74.90 | 81.29 | 66.93 | 77.91 | 77.91 | 5.43% | 13,720 |
| Feb 6, 2026 | 81.00 | 84.98 | 73.79 | 73.90 | 73.90 | -9.87% | 26,285 |
| Feb 4, 2026 | 85.05 | 92.00 | 81.84 | 81.99 | 81.99 | -9.83% | 10,523 |
| Feb 3, 2026 | 87.96 | 92.00 | 83.00 | 90.93 | 90.93 | 8.72% | 411,442 |
| Feb 2, 2026 | 85.10 | 90.00 | 82.85 | 83.64 | 83.64 | -9.03% | 678 |
| Jan 30, 2026 | 91.94 | 91.97 | 91.94 | 91.94 | 91.94 | 8.18% | 500 |
| Jan 29, 2026 | 91.99 | 91.99 | 84.99 | 84.99 | 84.99 | -5.18% | 502 |
| Jan 28, 2026 | 89.48 | 94.00 | 82.50 | 89.63 | 89.63 | -1.34% | 4,045 |
| Jan 27, 2026 | 85.01 | 94.49 | 80.12 | 90.85 | 90.85 | 5.76% | 161,983 |
| Jan 26, 2026 | 94.97 | 94.97 | 85.50 | 85.90 | 85.90 | -4.57% | 1,667 |
| Jan 23, 2026 | 92.99 | 95.90 | 90.00 | 90.01 | 90.01 | -5.15% | 50,503 |
| Jan 22, 2026 | 98.67 | 98.67 | 94.90 | 94.90 | 94.90 | 1.82% | 50,191 |
| Jan 21, 2026 | 92.50 | 94.99 | 88.34 | 93.20 | 93.20 | - | 254 |
| Jan 20, 2026 | 94.53 | 94.53 | 90.05 | 93.20 | 93.20 | -1.72% | 296 |
| Jan 19, 2026 | 95.00 | 95.00 | 92.01 | 94.83 | 94.83 | 3.03% | 1,267 |
| Jan 16, 2026 | 100.00 | 102.95 | 92.00 | 92.04 | 92.04 | -7.97% | 524 |
| Jan 15, 2026 | 97.50 | 101.83 | 95.05 | 100.01 | 100.01 | - | 76 |
| Jan 14, 2026 | 100.00 | 104.92 | 97.50 | 100.01 | 100.01 | - | 74 |
| Jan 13, 2026 | 107.98 | 107.98 | 91.34 | 100.01 | 100.01 | - | 391 |
| Jan 12, 2026 | 97.50 | 102.99 | 97.50 | 100.01 | 100.01 | - | 66 |
| Jan 9, 2026 | 97.00 | 101.00 | 95.05 | 100.01 | 100.01 | - | 132 |
| Jan 8, 2026 | 100.10 | 100.10 | 100.00 | 100.01 | 100.01 | -0.09% | 878 |
| Jan 7, 2026 | 100.10 | 100.51 | 100.10 | 100.10 | 100.10 | -3.13% | 501 |
| Jan 6, 2026 | 100.06 | 106.99 | 100.06 | 103.33 | 103.33 | - | 197 |
| Jan 5, 2026 | 100.07 | 115.90 | 97.50 | 103.33 | 103.33 | -2.62% | 3,624 |
| Jan 2, 2026 | 102.05 | 115.57 | 95.05 | 106.11 | 106.11 | 1.00% | 630,244 |
| Jan 1, 2026 | 105.44 | 107.50 | 100.06 | 105.06 | 105.06 | - | 125 |
| Dec 31, 2025 | 100.06 | 103.00 | 98.00 | 105.06 | 105.06 | - | 1,657 |
| Dec 30, 2025 | 103.00 | 107.00 | 99.00 | 105.06 | 105.06 | 1.87% | 2,230 |
| Dec 29, 2025 | 105.00 | 105.00 | 100.00 | 103.13 | 103.13 | -1.84% | 1,595 |
| Dec 26, 2025 | 108.00 | 108.00 | 105.05 | 105.06 | 105.06 | -2.72% | 485,640 |
| Dec 24, 2025 | 105.06 | 108.94 | 105.05 | 108.00 | 108.00 | -1.41% | 3,633 |
| Dec 23, 2025 | 113.99 | 114.00 | 99.00 | 109.55 | 109.55 | 4.15% | 7,674 |
| Dec 22, 2025 | 105.00 | 110.72 | 105.00 | 105.18 | 105.18 | - | 31 |
| Dec 19, 2025 | 108.00 | 108.00 | 105.00 | 105.18 | 105.18 | - | 208 |
| Dec 17, 2025 | 107.08 | 108.00 | 103.10 | 105.18 | 105.18 | -3.06% | 1,704 |
| Dec 16, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.36% | 545 |
| Dec 15, 2025 | 110.52 | 116.80 | 108.00 | 108.89 | 108.89 | -1.91% | 118,362 |
| Dec 12, 2025 | 111.89 | 117.77 | 110.51 | 111.01 | 111.01 | 3.69% | 15,082 |
| Dec 11, 2025 | 113.98 | 115.80 | 101.80 | 107.06 | 107.06 | -5.35% | 2,063 |
| Dec 10, 2025 | 114.99 | 114.99 | 110.10 | 113.11 | 113.11 | 1.58% | 5,931 |
| Dec 9, 2025 | 104.32 | 111.35 | 96.00 | 111.35 | 111.35 | 10.00% | 442,935 |
| Dec 8, 2025 | 105.92 | 105.92 | 95.46 | 101.23 | 101.23 | -4.43% | 1,647 |
| Dec 5, 2025 | 107.50 | 110.00 | 102.21 | 105.92 | 105.92 | 0.09% | 5,760 |
| Dec 4, 2025 | 101.38 | 106.70 | 97.16 | 105.83 | 105.83 | 4.37% | 81,852 |
| Dec 3, 2025 | 95.05 | 102.50 | 95.05 | 101.40 | 101.40 | 3.76% | 5,691 |
| Dec 2, 2025 | 95.00 | 100.00 | 90.00 | 97.73 | 97.73 | 2.26% | 11,009 |
| Dec 1, 2025 | 97.99 | 106.99 | 94.99 | 95.57 | 95.57 | -2.84% | 3,264 |
| Nov 28, 2025 | 106.66 | 107.00 | 98.00 | 98.36 | 98.36 | -7.69% | 5,227 |
| Nov 27, 2025 | 112.35 | 116.60 | 105.05 | 106.55 | 106.55 | -5.15% | 2,715 |
| Nov 26, 2025 | 119.46 | 119.46 | 107.51 | 112.34 | 112.34 | -5.96% | 565,662 |
| Nov 25, 2025 | 117.00 | 120.96 | 114.00 | 119.46 | 119.46 | 8.64% | 68,165 |
| Nov 24, 2025 | 103.21 | 110.78 | 102.00 | 109.96 | 109.96 | 9.18% | 224,382 |
| Nov 21, 2025 | 93.50 | 102.85 | 87.20 | 100.71 | 100.71 | 7.71% | 57,999 |
| Nov 20, 2025 | 94.90 | 94.90 | 91.00 | 93.50 | 93.50 | 0.27% | 1,136 |
| Nov 19, 2025 | 91.12 | 95.00 | 90.11 | 93.25 | 93.25 | 3.48% | 94,739 |
| Nov 18, 2025 | 95.56 | 95.56 | 90.10 | 90.11 | 90.11 | 3.73% | 14,475 |
| Nov 17, 2025 | 77.00 | 87.16 | 71.65 | 86.87 | 86.87 | 9.63% | 1,207,591 |
| Nov 14, 2025 | 76.00 | 83.40 | 72.10 | 79.24 | 79.24 | 4.51% | 71,806 |
| Nov 13, 2025 | 77.99 | 78.00 | 74.00 | 75.82 | 75.82 | -3.68% | 1,964 |
| Nov 12, 2025 | 72.00 | 79.03 | 70.00 | 78.72 | 78.72 | 2.26% | 363,387 |
| Nov 11, 2025 | 74.39 | 81.84 | 70.00 | 76.98 | 76.98 | 3.47% | 19,440 |
| Nov 10, 2025 | 79.80 | 81.81 | 72.00 | 74.40 | 74.40 | -7.00% | 16,722 |
| Nov 7, 2025 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.23% | 738 |
| Nov 6, 2025 | 82.24 | 83.00 | 77.00 | 82.67 | 82.67 | 2.06% | 320,424 |
| Nov 5, 2025 | 83.72 | 83.72 | 81.00 | 81.00 | 81.00 | -3.21% | 8,525 |
| Nov 4, 2025 | 77.40 | 85.15 | 74.00 | 83.69 | 83.69 | 8.11% | 383,847 |
| Nov 3, 2025 | 70.00 | 78.71 | 66.00 | 77.41 | 77.41 | 8.19% | 336,190 |
| Oct 31, 2025 | 71.23 | 71.99 | 71.23 | 71.55 | 71.55 | - | 188 |
| Oct 30, 2025 | 71.55 | 71.60 | 67.88 | 71.55 | 71.55 | - | 212 |
| Oct 29, 2025 | 71.65 | 71.65 | 71.65 | 71.55 | 71.55 | - | 740,141 |
| Oct 28, 2025 | 70.00 | 70.00 | 70.00 | 71.55 | 71.55 | - | 100 |
| Oct 27, 2025 | 67.01 | 73.00 | 67.01 | 71.55 | 71.55 | -0.61% | 147,229 |
| Oct 24, 2025 | 69.99 | 72.00 | 67.00 | 71.99 | 71.99 | 4.87% | 51,026 |
| Oct 23, 2025 | 68.80 | 69.19 | 67.00 | 68.65 | 68.65 | 2.45% | 1,382 |
| Oct 22, 2025 | 68.25 | 75.01 | 61.40 | 67.01 | 67.01 | -1.73% | 6,520 |
| Oct 21, 2025 | 67.11 | 71.99 | 67.11 | 68.19 | 68.19 | -2.71% | 1,806 |
| Oct 20, 2025 | 72.90 | 72.90 | 70.00 | 70.09 | 70.09 | -3.34% | 835 |
| Oct 17, 2025 | 80.80 | 80.80 | 71.09 | 72.51 | 72.51 | -2.81% | 13,365 |
| Oct 16, 2025 | 69.10 | 74.91 | 65.74 | 74.61 | 74.61 | 7.97% | 317,182 |
| Oct 15, 2025 | 69.05 | 69.10 | 68.04 | 69.10 | 68.10 | 1.57% | 2,732 |