International Steels Limited (PSX:ISL)
Pakistan
· Delayed Price · Currency is PKR 80.18
-2.21 (-2.68%)
At close: Apr 28, 2026
International Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.31 | 81.70 | 79.02 | 80.18 | 80.18 | -2.68% | 192,015 |
| Apr 27, 2026 | 81.50 | 82.89 | 81.03 | 82.39 | 82.39 | 0.45% | 157,872 |
| Apr 24, 2026 | 81.39 | 82.50 | 79.70 | 82.02 | 82.02 | 0.45% | 315,747 |
| Apr 23, 2026 | 85.00 | 85.00 | 81.00 | 81.65 | 81.65 | -4.91% | 481,162 |
| Apr 22, 2026 | 87.00 | 87.49 | 84.75 | 85.87 | 85.87 | -1.11% | 617,054 |
| Apr 21, 2026 | 89.00 | 90.50 | 86.10 | 86.83 | 86.83 | -1.46% | 449,000 |
| Apr 20, 2026 | 87.00 | 92.00 | 86.00 | 88.12 | 88.12 | -2.00% | 981,669 |
| Apr 17, 2026 | 85.00 | 90.98 | 85.00 | 89.92 | 89.92 | 6.52% | 1,474,347 |
| Apr 16, 2026 | 83.90 | 85.00 | 82.00 | 84.42 | 84.42 | 2.41% | 235,872 |
| Apr 15, 2026 | 82.50 | 84.25 | 81.10 | 82.43 | 82.43 | 2.90% | 651,946 |
| Apr 14, 2026 | 77.31 | 80.50 | 77.31 | 80.11 | 80.11 | 4.45% | 348,162 |
| Apr 13, 2026 | 77.00 | 77.99 | 75.35 | 76.70 | 76.70 | -4.71% | 351,142 |
| Apr 10, 2026 | 79.48 | 85.00 | 79.00 | 80.49 | 80.49 | 1.27% | 855,718 |
| Apr 9, 2026 | 74.00 | 80.00 | 72.12 | 79.48 | 79.48 | 8.48% | 1,934,984 |
| Apr 8, 2026 | 73.27 | 73.27 | 71.70 | 73.27 | 73.27 | 10.00% | 1,092,528 |
| Apr 7, 2026 | 70.00 | 70.90 | 65.80 | 66.61 | 66.61 | -5.73% | 2,410,449 |
| Apr 6, 2026 | 68.27 | 71.00 | 65.45 | 70.66 | 70.66 | 3.94% | 168,402 |
| Apr 3, 2026 | 69.02 | 70.70 | 67.80 | 67.98 | 67.98 | -3.92% | 690,327 |
| Apr 2, 2026 | 71.89 | 71.89 | 70.00 | 70.75 | 70.75 | -3.14% | 157,765 |
| Apr 1, 2026 | 71.00 | 74.79 | 71.00 | 73.04 | 73.04 | 3.96% | 346,062 |
| Mar 31, 2026 | 68.80 | 71.00 | 68.80 | 70.26 | 70.26 | 2.20% | 125,206 |
| Mar 30, 2026 | 72.00 | 72.90 | 68.52 | 68.75 | 68.75 | -4.55% | 128,482 |
| Mar 27, 2026 | 73.00 | 74.87 | 71.91 | 72.03 | 72.03 | -1.38% | 165,679 |
| Mar 26, 2026 | 75.50 | 76.50 | 72.56 | 73.04 | 73.04 | -3.89% | 232,525 |
| Mar 25, 2026 | 73.50 | 76.40 | 72.00 | 76.00 | 76.00 | 4.81% | 322,810 |
| Mar 24, 2026 | 74.19 | 76.98 | 72.25 | 72.51 | 72.51 | -1.00% | 160,297 |
| Mar 19, 2026 | 73.45 | 73.85 | 71.00 | 73.24 | 73.24 | -0.29% | 162,965 |
| Mar 18, 2026 | 72.00 | 73.60 | 72.00 | 73.45 | 73.45 | 2.21% | 190,157 |
| Mar 17, 2026 | 74.70 | 74.70 | 70.01 | 71.86 | 71.86 | 0.24% | 113,087 |
| Mar 16, 2026 | 75.00 | 75.50 | 71.00 | 71.69 | 71.69 | -4.49% | 159,380 |
| Mar 13, 2026 | 77.00 | 78.49 | 74.00 | 75.06 | 75.06 | -2.48% | 121,795 |
| Mar 12, 2026 | 77.50 | 79.40 | 76.50 | 76.97 | 76.97 | -1.21% | 23,809 |
| Mar 11, 2026 | 76.27 | 80.50 | 76.00 | 77.91 | 77.91 | 2.78% | 239,087 |
| Mar 10, 2026 | 73.00 | 75.80 | 71.00 | 75.80 | 75.80 | 10.00% | 346,720 |
| Mar 9, 2026 | 74.00 | 74.00 | 68.20 | 68.91 | 68.91 | -9.07% | 459,521 |
| Mar 6, 2026 | 81.00 | 81.88 | 75.05 | 75.78 | 75.78 | -5.79% | 171,966 |
| 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 |