International Knitwear Limited (PSX:INKL)
Pakistan
· Delayed Price · Currency is PKR 71.16
-6.17 (-7.98%)
At close: Apr 28, 2026
International Knitwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.01 | 77.00 | 69.80 | 71.16 | 71.16 | -7.98% | 1,378 |
| Apr 27, 2026 | 69.75 | 78.99 | 69.75 | 77.33 | 77.33 | - | 71 |
| Apr 23, 2026 | 77.00 | 77.00 | 71.43 | 77.33 | 77.33 | - | 232 |
| Apr 22, 2026 | 71.40 | 78.90 | 71.30 | 77.33 | 77.33 | 5.35% | 385,869 |
| Apr 21, 2026 | 73.40 | 78.90 | 73.40 | 73.40 | 73.40 | -7.71% | 150,140 |
| Apr 20, 2026 | 72.51 | 80.00 | 72.51 | 79.53 | 79.53 | -0.59% | 987 |
| Apr 17, 2026 | 79.89 | 79.89 | 72.11 | 80.00 | 80.00 | - | 79 |
| Apr 15, 2026 | 75.81 | 81.97 | 75.81 | 80.00 | 80.00 | -2.94% | 74,872 |
| Apr 14, 2026 | 72.00 | 82.50 | 72.00 | 82.42 | 82.42 | 5.06% | 146,071 |
| Apr 13, 2026 | 78.50 | 78.50 | 72.01 | 78.45 | 78.45 | -0.06% | 834 |
| Apr 10, 2026 | 71.22 | 78.90 | 71.22 | 78.50 | 78.50 | -0.76% | 18,001 |
| Apr 9, 2026 | 76.20 | 84.98 | 74.52 | 79.10 | 79.10 | -4.47% | 746,601 |
| Apr 8, 2026 | 84.99 | 84.99 | 71.10 | 82.80 | 82.80 | 5.13% | 648 |
| Apr 7, 2026 | 70.88 | 76.50 | 70.88 | 78.76 | 78.76 | - | 146 |
| Apr 3, 2026 | 71.51 | 77.70 | 71.51 | 78.76 | 78.76 | - | 4 |
| Apr 2, 2026 | 72.01 | 80.48 | 72.01 | 78.76 | 78.76 | -1.53% | 542 |
| Apr 1, 2026 | 79.49 | 84.94 | 72.04 | 79.98 | 79.98 | 0.76% | 1,112 |
| Mar 31, 2026 | 79.73 | 79.73 | 70.04 | 79.38 | 79.38 | 3.98% | 515 |
| Mar 30, 2026 | 68.22 | 79.90 | 68.20 | 76.34 | 76.34 | 1.01% | 4,586 |
| Mar 27, 2026 | 69.83 | 79.00 | 69.80 | 75.58 | 75.58 | -2.55% | 8,468 |
| Mar 26, 2026 | 73.21 | 86.00 | 73.19 | 77.56 | 77.56 | -4.62% | 6,623 |
| Mar 25, 2026 | 75.00 | 81.85 | 75.00 | 81.32 | 81.32 | - | 86 |
| Mar 24, 2026 | 73.25 | 83.90 | 73.25 | 81.32 | 81.32 | - | 11 |
| Mar 19, 2026 | 79.95 | 81.32 | 73.21 | 81.32 | 81.32 | - | 118 |
| Mar 18, 2026 | 79.85 | 79.85 | 73.22 | 81.32 | 81.32 | - | 4 |
| Mar 17, 2026 | 84.60 | 84.60 | 73.20 | 81.32 | 81.32 | - | 933 |
| Mar 16, 2026 | 81.79 | 81.79 | 73.19 | 81.32 | 81.32 | - | 18,069 |
| Mar 13, 2026 | 82.40 | 82.40 | 82.40 | 81.32 | 81.32 | - | 1 |
| Mar 12, 2026 | 79.00 | 81.75 | 76.40 | 81.32 | 81.32 | -4.21% | 8,812 |
| Mar 11, 2026 | 86.55 | 86.55 | 76.10 | 84.89 | 84.89 | 0.59% | 668 |
| Mar 10, 2026 | 83.00 | 87.88 | 75.00 | 84.39 | 84.39 | 1.83% | 743,998 |
| Mar 9, 2026 | 82.70 | 82.70 | 82.70 | 82.87 | 82.87 | - | 10 |
| 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 |