International Steels Limited (PSX:ISL)
Pakistan
· Delayed Price · Currency is PKR 75.78
-4.66 (-5.79%)
At close: Mar 6, 2026
International Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.00 | 81.03 | 75.90 | 80.44 | 80.44 | 6.02% | 149,876 |
| Mar 4, 2026 | 78.55 | 79.00 | 72.02 | 75.87 | 75.87 | -3.09% | 165,251 |
| Mar 3, 2026 | 76.99 | 80.00 | 75.00 | 78.29 | 78.29 | 0.79% | 201,454 |
| Mar 2, 2026 | 77.68 | 81.00 | 77.68 | 77.68 | 77.68 | -10.00% | 436,889 |
| Feb 27, 2026 | 85.00 | 87.95 | 85.00 | 86.31 | 86.31 | -2.58% | 100,523 |
| Feb 26, 2026 | 88.98 | 89.90 | 83.00 | 88.60 | 88.60 | 1.15% | 112,549 |
| Feb 25, 2026 | 90.80 | 91.95 | 86.00 | 87.59 | 87.59 | -2.71% | 83,763 |
| Feb 24, 2026 | 91.00 | 92.50 | 89.00 | 90.03 | 90.03 | -0.37% | 437,771 |
| Feb 23, 2026 | 90.40 | 92.03 | 90.00 | 90.36 | 90.36 | -0.87% | 154,590 |
| Feb 20, 2026 | 88.80 | 92.90 | 87.10 | 91.15 | 91.15 | 2.62% | 170,362 |
| Feb 19, 2026 | 95.07 | 95.07 | 87.00 | 88.82 | 88.82 | -6.57% | 151,238 |
| Feb 18, 2026 | 95.44 | 95.65 | 94.00 | 95.07 | 95.07 | 2.08% | 122,264 |
| Feb 17, 2026 | 95.10 | 96.60 | 92.80 | 93.13 | 93.13 | -2.98% | 130,512 |
| Feb 16, 2026 | 99.96 | 99.96 | 95.00 | 95.99 | 95.99 | -2.65% | 213,015 |
| Feb 13, 2026 | 99.50 | 100.12 | 93.10 | 98.60 | 98.60 | -0.64% | 99,122 |
| Feb 12, 2026 | 101.49 | 101.49 | 97.73 | 99.24 | 99.24 | -1.29% | 153,295 |
| Feb 11, 2026 | 101.88 | 101.88 | 100.01 | 100.54 | 100.54 | -0.09% | 53,278 |
| Feb 10, 2026 | 103.00 | 103.00 | 100.00 | 100.63 | 100.63 | 0.06% | 180,254 |
| Feb 9, 2026 | 101.36 | 103.89 | 100.01 | 100.57 | 100.57 | -0.66% | 113,234 |
| Feb 6, 2026 | 104.75 | 104.75 | 99.50 | 101.24 | 101.24 | -4.26% | 311,293 |
| Feb 4, 2026 | 106.00 | 106.50 | 105.03 | 105.75 | 103.75 | -0.24% | 199,706 |
| Feb 3, 2026 | 106.50 | 107.40 | 105.80 | 106.00 | 104.00 | -0.02% | 176,611 |
| Feb 2, 2026 | 106.50 | 107.85 | 105.02 | 106.02 | 104.01 | -0.41% | 260,497 |
| Jan 30, 2026 | 105.00 | 108.99 | 103.00 | 106.46 | 104.45 | 1.83% | 689,659 |
| Jan 29, 2026 | 108.00 | 108.00 | 103.00 | 104.55 | 102.57 | -2.74% | 309,217 |
| Jan 28, 2026 | 108.40 | 110.10 | 106.80 | 107.50 | 105.47 | 1.48% | 1,197,005 |
| Jan 27, 2026 | 108.20 | 108.49 | 105.25 | 105.93 | 103.93 | -2.62% | 277,434 |
| Jan 26, 2026 | 108.00 | 109.49 | 107.02 | 108.78 | 106.72 | -0.01% | 259,212 |
| Jan 23, 2026 | 111.00 | 111.00 | 107.80 | 108.79 | 106.73 | -1.22% | 484,471 |
| Jan 22, 2026 | 107.48 | 110.90 | 106.00 | 110.13 | 108.05 | 3.23% | 1,049,705 |
| Jan 21, 2026 | 109.49 | 109.49 | 106.50 | 106.68 | 104.66 | -1.95% | 382,289 |
| Jan 20, 2026 | 109.50 | 110.53 | 108.50 | 108.80 | 106.74 | -0.63% | 464,125 |
| Jan 19, 2026 | 111.00 | 111.88 | 108.50 | 109.49 | 107.42 | -0.96% | 1,073,254 |
| Jan 16, 2026 | 107.10 | 111.90 | 107.03 | 110.55 | 108.46 | 3.36% | 18,857,230 |
| Jan 15, 2026 | 108.88 | 108.88 | 105.60 | 106.96 | 104.94 | 0.02% | 101,582 |
| Jan 14, 2026 | 110.98 | 110.98 | 105.50 | 106.94 | 104.92 | -2.13% | 246,048 |
| Jan 13, 2026 | 109.50 | 111.50 | 108.95 | 109.27 | 107.20 | -0.27% | 91,825 |
| Jan 12, 2026 | 109.18 | 111.90 | 109.00 | 109.57 | 107.50 | 0.36% | 108,196 |
| Jan 9, 2026 | 111.99 | 111.99 | 107.50 | 109.18 | 107.12 | -1.70% | 157,149 |
| Jan 8, 2026 | 112.97 | 113.50 | 110.22 | 111.07 | 108.97 | -1.22% | 738,933 |
| Jan 7, 2026 | 113.00 | 114.90 | 111.60 | 112.44 | 110.31 | -0.44% | 338,522 |
| Jan 6, 2026 | 115.00 | 116.00 | 111.03 | 112.94 | 110.80 | -0.86% | 141,104 |
| Jan 5, 2026 | 112.10 | 116.20 | 111.91 | 113.92 | 111.77 | 1.62% | 591,806 |
| Jan 2, 2026 | 107.49 | 114.00 | 106.90 | 112.10 | 109.98 | 4.71% | 842,169 |
| Jan 1, 2026 | 105.40 | 107.40 | 105.40 | 107.06 | 105.04 | 1.61% | 191,226 |
| Dec 31, 2025 | 106.94 | 107.40 | 105.02 | 105.36 | 103.37 | -0.62% | 242,862 |
| Dec 30, 2025 | 105.25 | 106.45 | 104.63 | 106.02 | 104.01 | 0.78% | 85,622 |
| Dec 29, 2025 | 105.56 | 106.96 | 104.00 | 105.20 | 103.21 | -0.34% | 139,062 |
| Dec 26, 2025 | 106.11 | 107.38 | 104.25 | 105.56 | 103.56 | -0.09% | 273,013 |
| Dec 24, 2025 | 108.98 | 108.98 | 105.01 | 105.65 | 103.65 | -2.18% | 187,587 |
| Dec 23, 2025 | 110.00 | 111.00 | 107.60 | 108.01 | 105.97 | -1.94% | 77,154 |
| Dec 22, 2025 | 108.99 | 113.20 | 108.60 | 110.15 | 108.07 | 0.60% | 212,129 |
| Dec 19, 2025 | 109.80 | 112.00 | 106.00 | 109.49 | 107.42 | 1.96% | 895,791 |
| Dec 18, 2025 | 110.00 | 115.00 | 107.00 | 107.39 | 105.36 | -2.25% | 1,049,201 |
| Dec 17, 2025 | 113.58 | 115.74 | 109.00 | 109.86 | 107.78 | -3.36% | 501,574 |
| Dec 16, 2025 | 115.00 | 118.00 | 112.05 | 113.68 | 111.53 | -0.53% | 653,868 |
| Dec 15, 2025 | 112.10 | 118.00 | 111.12 | 114.28 | 112.12 | 2.36% | 409,151 |
| Dec 12, 2025 | 112.26 | 113.99 | 110.61 | 111.65 | 109.54 | 0.25% | 307,339 |
| Dec 11, 2025 | 121.50 | 123.00 | 108.50 | 111.37 | 109.26 | -6.62% | 1,117,248 |
| Dec 10, 2025 | 109.89 | 119.26 | 109.05 | 119.26 | 117.00 | 10.00% | 2,598,147 |
| Dec 9, 2025 | 99.00 | 108.42 | 98.56 | 108.42 | 106.37 | 10.00% | 1,069,302 |
| Dec 8, 2025 | 96.00 | 99.10 | 96.00 | 98.56 | 96.70 | 2.77% | 155,686 |
| Dec 5, 2025 | 96.50 | 96.50 | 94.90 | 95.90 | 94.09 | 0.79% | 137,424 |
| Dec 4, 2025 | 96.00 | 96.80 | 93.50 | 95.15 | 93.35 | -0.85% | 68,060 |
| Dec 3, 2025 | 98.55 | 98.95 | 95.11 | 95.97 | 94.15 | -2.11% | 71,071 |
| Dec 2, 2025 | 97.00 | 99.99 | 97.00 | 98.04 | 96.19 | 1.71% | 207,745 |
| Dec 1, 2025 | 92.99 | 97.49 | 91.01 | 96.39 | 94.57 | 4.44% | 366,879 |
| Nov 28, 2025 | 91.00 | 92.52 | 90.50 | 92.29 | 90.54 | 1.73% | 286,395 |
| Nov 27, 2025 | 89.00 | 91.00 | 88.86 | 90.72 | 89.00 | 2.09% | 178,745 |
| Nov 26, 2025 | 88.20 | 89.00 | 87.80 | 88.86 | 87.18 | 1.82% | 77,678 |
| Nov 25, 2025 | 88.89 | 91.00 | 86.16 | 87.27 | 85.62 | -3.03% | 234,432 |
| Nov 24, 2025 | 93.02 | 93.49 | 89.90 | 90.00 | 88.30 | -2.58% | 244,136 |
| Nov 21, 2025 | 91.50 | 94.50 | 91.00 | 92.38 | 90.63 | 1.25% | 540,536 |
| Nov 20, 2025 | 91.01 | 92.98 | 90.25 | 91.24 | 89.51 | 0.77% | 157,561 |
| Nov 19, 2025 | 89.02 | 90.75 | 89.00 | 90.54 | 88.83 | 2.18% | 132,138 |
| Nov 18, 2025 | 90.50 | 92.50 | 87.50 | 88.61 | 86.93 | -0.97% | 136,073 |
| Nov 17, 2025 | 91.00 | 91.00 | 89.15 | 89.48 | 87.79 | -0.96% | 91,469 |
| Nov 14, 2025 | 90.96 | 91.79 | 89.00 | 90.35 | 88.64 | -0.67% | 57,477 |
| Nov 13, 2025 | 88.55 | 91.50 | 88.50 | 90.96 | 89.24 | 3.25% | 165,653 |
| Nov 12, 2025 | 86.00 | 88.75 | 86.00 | 88.10 | 86.43 | 2.99% | 348,108 |
| Nov 11, 2025 | 92.50 | 93.48 | 83.30 | 85.54 | 83.92 | -7.57% | 1,103,650 |
| Nov 10, 2025 | 92.63 | 93.58 | 92.00 | 92.55 | 90.80 | 0.01% | 69,107 |
| Nov 7, 2025 | 94.00 | 94.70 | 91.00 | 92.54 | 90.79 | -0.60% | 315,398 |
| Nov 6, 2025 | 95.52 | 95.52 | 91.00 | 93.10 | 91.34 | -2.53% | 559,586 |
| Nov 5, 2025 | 95.80 | 96.98 | 94.00 | 95.52 | 93.71 | -0.40% | 457,622 |
| Nov 4, 2025 | 98.23 | 98.23 | 95.00 | 95.90 | 94.09 | -2.32% | 302,798 |
| Nov 3, 2025 | 101.00 | 102.44 | 97.51 | 98.18 | 96.32 | -2.44% | 181,867 |
| Oct 31, 2025 | 101.00 | 101.97 | 99.00 | 100.64 | 98.74 | 2.62% | 201,626 |
| Oct 30, 2025 | 98.50 | 102.49 | 97.50 | 98.07 | 96.22 | -0.35% | 407,575 |
| Oct 29, 2025 | 98.00 | 98.90 | 93.30 | 98.41 | 96.55 | 0.51% | 1,320,864 |
| Oct 28, 2025 | 99.97 | 101.75 | 97.22 | 97.91 | 96.06 | -1.81% | 79,623 |
| Oct 27, 2025 | 103.00 | 104.80 | 98.26 | 99.71 | 97.82 | -4.15% | 602,676 |
| Oct 24, 2025 | 104.00 | 105.76 | 103.50 | 104.03 | 102.06 | -0.79% | 89,147 |
| Oct 23, 2025 | 105.00 | 106.03 | 102.70 | 104.86 | 102.88 | -0.15% | 281,140 |
| Oct 22, 2025 | 104.50 | 106.80 | 103.00 | 105.02 | 103.03 | 0.25% | 67,101 |
| Oct 21, 2025 | 107.50 | 108.00 | 101.00 | 104.76 | 102.78 | -2.24% | 82,408 |
| Oct 20, 2025 | 107.30 | 108.00 | 106.00 | 107.16 | 105.13 | -0.01% | 50,536 |
| Oct 17, 2025 | 106.25 | 108.00 | 105.90 | 107.17 | 105.14 | 0.87% | 108,304 |
| Oct 16, 2025 | 108.95 | 110.45 | 99.10 | 106.25 | 104.24 | -2.48% | 406,688 |
| Oct 15, 2025 | 109.05 | 109.89 | 107.07 | 108.95 | 106.89 | 1.02% | 115,798 |