International Steels Limited (PSX:ISL)
Pakistan
· Delayed Price · Currency is PKR 95.90
+0.75 (0.79%)
At close: Dec 5, 2025
International Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.50 | 96.50 | 94.90 | 95.90 | 95.90 | 0.79% | 137,424 |
| Dec 4, 2025 | 96.00 | 96.80 | 93.50 | 95.15 | 95.15 | -0.85% | 68,060 |
| Dec 3, 2025 | 98.55 | 98.95 | 95.11 | 95.97 | 95.97 | -2.11% | 71,071 |
| Dec 2, 2025 | 97.00 | 99.99 | 97.00 | 98.04 | 98.04 | 1.71% | 207,745 |
| Dec 1, 2025 | 92.99 | 97.49 | 91.01 | 96.39 | 96.39 | 4.44% | 366,879 |
| Nov 28, 2025 | 91.00 | 92.52 | 90.50 | 92.29 | 92.29 | 1.73% | 286,395 |
| Nov 27, 2025 | 89.00 | 91.00 | 88.86 | 90.72 | 90.72 | 2.09% | 178,745 |
| Nov 26, 2025 | 88.20 | 89.00 | 87.80 | 88.86 | 88.86 | 1.82% | 77,678 |
| Nov 25, 2025 | 88.89 | 91.00 | 86.16 | 87.27 | 87.27 | -3.03% | 234,432 |
| Nov 24, 2025 | 93.02 | 93.49 | 89.90 | 90.00 | 90.00 | -2.58% | 244,136 |
| Nov 21, 2025 | 91.50 | 94.50 | 91.00 | 92.38 | 92.38 | 1.25% | 540,536 |
| Nov 20, 2025 | 91.01 | 92.98 | 90.25 | 91.24 | 91.24 | 0.77% | 157,561 |
| Nov 19, 2025 | 89.02 | 90.75 | 89.00 | 90.54 | 90.54 | 2.18% | 132,138 |
| Nov 18, 2025 | 90.50 | 92.50 | 87.50 | 88.61 | 88.61 | -0.97% | 136,073 |
| Nov 17, 2025 | 91.00 | 91.00 | 89.15 | 89.48 | 89.48 | -0.96% | 91,469 |
| Nov 14, 2025 | 90.96 | 91.79 | 89.00 | 90.35 | 90.35 | -0.67% | 57,477 |
| Nov 13, 2025 | 88.55 | 91.50 | 88.50 | 90.96 | 90.96 | 3.25% | 165,653 |
| Nov 12, 2025 | 86.00 | 88.75 | 86.00 | 88.10 | 88.10 | 2.99% | 348,108 |
| Nov 11, 2025 | 92.50 | 93.48 | 83.30 | 85.54 | 85.54 | -7.57% | 1,103,650 |
| Nov 10, 2025 | 92.63 | 93.58 | 92.00 | 92.55 | 92.55 | 0.01% | 69,107 |
| Nov 7, 2025 | 94.00 | 94.70 | 91.00 | 92.54 | 92.54 | -0.60% | 315,398 |
| Nov 6, 2025 | 95.52 | 95.52 | 91.00 | 93.10 | 93.10 | -2.53% | 559,586 |
| Nov 5, 2025 | 95.80 | 96.98 | 94.00 | 95.52 | 95.52 | -0.40% | 457,622 |
| Nov 4, 2025 | 98.23 | 98.23 | 95.00 | 95.90 | 95.90 | -2.32% | 302,798 |
| Nov 3, 2025 | 101.00 | 102.44 | 97.51 | 98.18 | 98.18 | -2.44% | 181,867 |
| Oct 31, 2025 | 101.00 | 101.97 | 99.00 | 100.64 | 100.64 | 2.62% | 201,626 |
| Oct 30, 2025 | 98.50 | 102.49 | 97.50 | 98.07 | 98.07 | -0.35% | 407,575 |
| Oct 29, 2025 | 98.00 | 98.90 | 93.30 | 98.41 | 98.41 | 0.51% | 1,320,864 |
| Oct 28, 2025 | 99.97 | 101.75 | 97.22 | 97.91 | 97.91 | -1.81% | 79,623 |
| Oct 27, 2025 | 103.00 | 104.80 | 98.26 | 99.71 | 99.71 | -4.15% | 602,676 |
| Oct 24, 2025 | 104.00 | 105.76 | 103.50 | 104.03 | 104.03 | -0.79% | 89,147 |
| Oct 23, 2025 | 105.00 | 106.03 | 102.70 | 104.86 | 104.86 | -0.15% | 281,140 |
| Oct 22, 2025 | 104.50 | 106.80 | 103.00 | 105.02 | 105.02 | 0.25% | 67,101 |
| Oct 21, 2025 | 107.50 | 108.00 | 101.00 | 104.76 | 104.76 | -2.24% | 82,408 |
| Oct 20, 2025 | 107.30 | 108.00 | 106.00 | 107.16 | 107.16 | -0.01% | 50,536 |
| Oct 17, 2025 | 106.25 | 108.00 | 105.90 | 107.17 | 107.17 | 0.87% | 108,304 |
| Oct 16, 2025 | 108.95 | 110.45 | 99.10 | 106.25 | 106.25 | -2.48% | 406,688 |
| Oct 15, 2025 | 109.05 | 109.89 | 107.07 | 108.95 | 108.95 | 1.02% | 115,798 |
| Oct 14, 2025 | 103.00 | 108.85 | 103.00 | 107.85 | 107.85 | 6.44% | 628,708 |
| Oct 13, 2025 | 107.00 | 107.50 | 98.95 | 101.32 | 101.32 | -6.51% | 356,451 |
| Oct 10, 2025 | 110.20 | 111.90 | 108.00 | 108.38 | 108.38 | -3.06% | 150,557 |
| Oct 9, 2025 | 116.00 | 116.00 | 111.00 | 111.80 | 111.80 | -4.04% | 410,297 |
| Oct 8, 2025 | 120.00 | 121.40 | 113.16 | 116.51 | 116.51 | -2.75% | 290,637 |
| Oct 7, 2025 | 120.00 | 122.00 | 119.00 | 119.81 | 119.81 | 0.26% | 160,349 |
| Oct 6, 2025 | 125.02 | 125.65 | 117.00 | 119.50 | 119.50 | -4.42% | 241,417 |
| Oct 3, 2025 | 123.50 | 125.75 | 122.00 | 125.02 | 125.02 | 1.36% | 171,371 |
| Oct 2, 2025 | 124.30 | 125.59 | 122.03 | 123.34 | 123.34 | -0.77% | 54,194 |
| Oct 1, 2025 | 127.00 | 128.90 | 123.12 | 124.30 | 124.30 | -2.07% | 91,241 |
| Sep 30, 2025 | 127.48 | 128.90 | 126.25 | 126.93 | 126.93 | -0.79% | 74,308 |
| Sep 29, 2025 | 126.30 | 128.21 | 126.01 | 127.94 | 127.94 | 1.55% | 340,442 |
| Sep 26, 2025 | 122.80 | 127.00 | 122.00 | 125.99 | 125.99 | 2.41% | 269,523 |
| Sep 25, 2025 | 123.50 | 125.50 | 121.50 | 123.03 | 123.03 | -0.36% | 284,358 |
| Sep 24, 2025 | 121.50 | 124.00 | 119.10 | 123.47 | 123.47 | 1.60% | 225,221 |
| Sep 23, 2025 | 123.00 | 123.80 | 119.70 | 121.52 | 121.52 | -1.07% | 277,739 |
| Sep 22, 2025 | 123.97 | 126.50 | 122.50 | 122.84 | 122.84 | -0.91% | 532,123 |
| Sep 19, 2025 | 126.00 | 127.50 | 123.00 | 123.97 | 123.97 | -1.36% | 178,642 |
| Sep 18, 2025 | 127.00 | 127.08 | 125.40 | 125.68 | 125.68 | - | 1,980,333 |
| Sep 17, 2025 | 128.80 | 128.80 | 124.82 | 125.68 | 125.68 | -1.37% | 267,135 |
| Sep 16, 2025 | 127.10 | 129.50 | 124.00 | 127.42 | 127.42 | 0.36% | 856,821 |
| Sep 15, 2025 | 127.11 | 128.19 | 125.00 | 126.96 | 126.96 | -1.51% | 408,777 |
| Sep 12, 2025 | 129.50 | 135.00 | 128.00 | 128.91 | 126.41 | 0.65% | 2,073,169 |
| Sep 11, 2025 | 124.00 | 134.00 | 121.50 | 128.08 | 125.60 | 3.38% | 2,315,925 |
| Sep 10, 2025 | 123.00 | 124.50 | 120.01 | 123.89 | 121.49 | 0.32% | 150,087 |
| Sep 9, 2025 | 124.00 | 124.50 | 121.51 | 123.50 | 121.10 | -0.19% | 244,708 |
| Sep 8, 2025 | 119.43 | 124.90 | 119.43 | 123.74 | 121.34 | 3.62% | 627,169 |
| Sep 5, 2025 | 121.80 | 121.80 | 118.01 | 119.42 | 117.10 | -1.33% | 144,598 |
| Sep 4, 2025 | 122.07 | 123.98 | 120.50 | 121.03 | 118.68 | -0.47% | 132,339 |
| Sep 3, 2025 | 122.85 | 125.99 | 119.97 | 121.60 | 119.24 | -1.02% | 576,099 |
| Sep 2, 2025 | 121.03 | 125.00 | 119.05 | 122.85 | 120.47 | 1.77% | 2,599,686 |
| Sep 1, 2025 | 112.01 | 122.70 | 112.01 | 120.71 | 118.37 | 8.21% | 2,181,819 |
| Aug 29, 2025 | 108.06 | 113.00 | 108.00 | 111.55 | 109.39 | 3.26% | 436,838 |
| Aug 28, 2025 | 105.40 | 108.75 | 105.01 | 108.03 | 105.93 | 2.25% | 309,299 |
| Aug 27, 2025 | 104.00 | 108.75 | 103.80 | 105.65 | 103.60 | 0.78% | 538,307 |
| Aug 26, 2025 | 103.52 | 105.10 | 103.01 | 104.83 | 102.80 | 0.53% | 142,806 |
| Aug 25, 2025 | 104.00 | 104.75 | 103.00 | 104.28 | 102.26 | -0.44% | 106,698 |
| Aug 22, 2025 | 104.50 | 105.90 | 103.53 | 104.74 | 102.71 | 1.18% | 64,842 |
| Aug 21, 2025 | 107.95 | 107.95 | 103.00 | 103.52 | 101.51 | -3.72% | 563,729 |
| Aug 20, 2025 | 105.02 | 110.00 | 105.00 | 107.52 | 105.43 | 0.30% | 1,228,825 |
| Aug 19, 2025 | 106.00 | 112.00 | 104.98 | 107.20 | 105.12 | 0.30% | 1,410,023 |
| Aug 18, 2025 | 105.50 | 107.15 | 103.00 | 106.88 | 104.81 | 1.51% | 627,574 |
| Aug 15, 2025 | 103.40 | 107.20 | 101.51 | 105.29 | 103.25 | 2.25% | 525,532 |
| Aug 13, 2025 | 104.98 | 104.98 | 101.29 | 102.97 | 100.97 | -0.21% | 381,595 |
| Aug 12, 2025 | 101.40 | 107.89 | 101.40 | 103.19 | 101.19 | 1.80% | 1,396,304 |
| Aug 11, 2025 | 100.80 | 102.16 | 98.00 | 101.37 | 99.40 | 1.26% | 619,035 |
| Aug 8, 2025 | 94.90 | 100.85 | 94.90 | 100.11 | 98.17 | 5.33% | 1,946,612 |
| Aug 7, 2025 | 95.14 | 97.97 | 94.02 | 95.04 | 93.20 | -0.67% | 485,714 |
| Aug 6, 2025 | 96.49 | 97.00 | 95.00 | 95.68 | 93.82 | -1.04% | 1,388,956 |
| Aug 5, 2025 | 97.00 | 98.45 | 94.55 | 96.69 | 94.81 | 1.51% | 588,549 |
| Aug 4, 2025 | 98.71 | 99.00 | 94.55 | 95.25 | 93.40 | -2.35% | 442,425 |
| Aug 1, 2025 | 99.00 | 99.00 | 97.00 | 97.54 | 95.65 | -0.05% | 192,374 |
| Jul 31, 2025 | 97.50 | 99.60 | 97.00 | 97.59 | 95.70 | -0.26% | 133,229 |
| Jul 30, 2025 | 98.45 | 101.00 | 97.00 | 97.84 | 95.94 | -0.29% | 601,173 |
| Jul 29, 2025 | 101.00 | 102.20 | 98.00 | 98.12 | 96.22 | -1.10% | 807,209 |
| Jul 28, 2025 | 96.50 | 104.00 | 96.50 | 99.21 | 97.29 | 4.29% | 2,081,439 |
| Jul 25, 2025 | 94.10 | 96.00 | 92.50 | 95.13 | 93.29 | 3.27% | 408,576 |
| Jul 24, 2025 | 94.00 | 96.30 | 92.00 | 92.12 | 90.33 | -1.26% | 551,518 |
| Jul 23, 2025 | 95.50 | 96.00 | 93.00 | 93.30 | 91.49 | -2.28% | 210,297 |
| Jul 22, 2025 | 97.96 | 97.96 | 95.30 | 95.48 | 93.63 | -1.15% | 393,591 |
| Jul 21, 2025 | 98.01 | 98.01 | 96.00 | 96.59 | 94.72 | -1.40% | 165,732 |
| Jul 18, 2025 | 99.02 | 99.02 | 97.10 | 97.96 | 96.06 | -1.34% | 49,372 |