International Industries

INTI
🏛️ pakistan →
234.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 70.00 76.45 68.00 75.66 1.4M
2022-12-29 69.85 71.80 67.70 70.36 0.4M
2022-12-28 69.50 69.50 67.81 67.81 0.3M
2022-12-27 71.20 71.24 69.10 69.10 0.4M
2022-12-26 73.00 73.00 70.00 70.02 0.2M
2022-12-23 74.35 74.35 70.80 71.50 0.1M
2022-12-22 73.85 74.90 73.00 74.45 0.1M
2022-12-21 73.79 73.79 70.51 72.10 0.1M
2022-12-20 78.80 78.80 72.03 72.70 0.2M
2022-12-19 79.94 79.94 76.50 78.00 0.1M
2022-12-16 79.90 80.00 77.00 79.70 0.1M
2022-12-15 84.00 84.00 79.00 79.99 0.1M
2022-12-14 83.00 83.97 82.30 82.55 0.2M
2022-12-13 83.98 83.98 82.01 83.45 0.1M
2022-12-12 83.00 83.95 82.11 83.45 0.0M
2022-12-09 83.00 83.48 82.45 82.99 0.0M
2022-12-08 83.81 84.00 82.81 83.00 0.1M
2022-12-07 85.90 87.49 83.61 83.75 0.1M
2022-12-06 85.03 86.00 83.50 84.00 0.0M
2022-12-05 86.05 87.99 85.00 85.50 0.0M
2022-12-02 89.90 89.90 85.75 86.99 0.1M
2022-12-01 90.00 90.00 88.51 88.85 0.0M
2022-11-30 89.10 90.70 89.10 90.00 0.1M
2022-11-29 90.00 91.50 88.15 90.00 0.0M
2022-11-28 92.00 92.01 89.87 89.99 0.1M
2022-11-25 94.99 94.99 93.40 94.00 0.0M
2022-11-24 93.60 94.44 93.60 94.40 0.0M
2022-11-23 94.99 94.99 93.45 94.29 0.0M
2022-11-22 94.99 95.00 93.10 94.48 0.0M
2022-11-21 94.00 94.50 93.06 94.02 0.0M
2022-11-18 94.99 95.49 90.52 94.88 0.1M
2022-11-17 95.00 95.46 94.00 94.00 0.0M
2022-11-16 97.90 97.90 94.05 94.55 0.1M
2022-11-15 97.03 98.15 96.25 96.50 0.0M
2022-11-14 97.15 98.50 97.11 97.77 0.0M
2022-11-11 101.00 101.49 97.51 98.00 0.1M
2022-11-10 97.90 100.24 97.90 99.00 0.1M
2022-11-08 96.68 98.47 96.68 97.98 0.0M
2022-11-07 95.54 97.48 94.12 96.98 0.0M
2022-11-04 96.51 99.49 94.80 95.00 0.0M
2022-11-03 97.00 99.99 96.70 97.01 0.1M
2022-11-02 98.75 98.75 95.17 96.98 0.0M
2022-11-01 94.90 97.77 93.05 96.60 0.1M
2022-10-31 95.99 95.99 93.01 93.05 0.0M
2022-10-28 95.98 95.98 93.00 94.27 0.1M
2022-10-27 94.95 94.98 93.06 94.49 0.1M
2022-10-26 99.95 99.95 94.05 95.00 0.1M
2022-10-25 99.10 99.95 98.50 98.50 0.0M
2022-10-24 104.00 104.00 99.29 99.99 0.0M
2022-10-21 101.49 101.49 99.36 99.49 0.0M
2022-10-20 102.80 102.80 100.00 100.98 0.0M
2022-10-19 102.45 102.45 97.11 101.20 0.0M
2022-10-18 98.05 100.97 98.01 100.54 0.1M
2022-10-17 100.50 100.50 97.30 98.29 0.1M
2022-10-14 102.00 102.00 100.00 100.30 0.1M
2022-10-13 103.48 103.48 99.03 101.50 0.0M
2022-10-12 102.01 104.80 97.05 100.99 0.0M
2022-10-11 103.48 104.49 101.26 102.18 0.1M
2022-10-10 103.40 104.00 101.52 103.75 0.0M
2022-10-07 101.01 103.34 100.02 103.10 0.1M
2022-10-06 100.90 103.25 100.70 102.50 0.2M
2022-10-05 100.10 101.99 99.01 101.50 0.1M
2022-10-04 100.00 102.00 99.80 102.00 0.1M
2022-10-03 101.00 101.00 98.53 99.94 0.0M
2022-09-30 98.10 103.00 98.10 100.64 0.1M
2022-09-29 100.00 102.00 97.30 99.98 0.1M
2022-09-28 100.00 101.69 99.01 100.00 0.1M
2022-09-27 100.99 102.85 100.00 100.50 0.1M
2022-09-26 97.99 100.50 97.00 100.00 0.1M
2022-09-23 94.35 96.70 93.50 96.50 0.1M
2022-09-22 95.01 95.01 92.53 94.50 0.0M
2022-09-21 96.50 97.00 94.85 95.02 0.0M
2022-09-20 97.00 99.00 96.50 96.70 0.2M
2022-09-19 100.00 100.00 96.46 97.00 0.3M
2022-09-16 105.00 106.20 103.75 104.25 0.1M
2022-09-15 103.50 106.95 103.50 104.50 0.1M
2022-09-14 105.50 105.98 104.00 104.56 0.0M
2022-09-13 107.49 107.80 105.00 105.45 0.1M
2022-09-12 103.00 107.95 103.00 106.50 0.1M
2022-09-09 107.02 107.10 105.30 106.50 0.0M
2022-09-08 106.00 108.00 105.13 106.50 0.1M
2022-09-07 105.30 107.95 105.30 107.80 0.1M
2022-09-06 105.10 105.70 101.10 105.51 0.1M
2022-09-05 106.25 108.50 104.50 105.00 0.4M
2022-09-02 106.62 108.19 105.55 107.18 0.1M
2022-09-01 105.11 108.85 105.11 108.48 0.1M
2022-08-31 106.49 107.85 105.46 106.88 0.2M
2022-08-30 108.50 109.99 105.05 106.00 0.2M
2022-08-29 107.02 108.19 104.50 106.50 0.1M
2022-08-26 108.52 109.30 107.20 107.71 0.2M
2022-08-25 112.98 112.98 108.00 108.50 0.1M
2022-08-24 114.39 114.40 111.00 111.51 0.1M
2022-08-23 110.61 114.00 110.61 113.24 0.4M
2022-08-22 112.99 112.99 108.90 109.50 0.1M
2022-08-19 113.45 113.45 110.40 111.00 0.1M
2022-08-18 115.10 115.50 111.80 112.00 0.3M
2022-08-17 111.50 116.29 110.15 114.35 0.6M
2022-08-16 114.50 115.85 110.50 110.90 0.3M
2022-08-15 112.99 116.48 112.30 114.56 0.6M
2022-08-12 119.75 119.75 111.00 111.44 0.3M
2022-08-11 112.65 113.20 110.02 112.00 0.2M
2022-08-10 111.35 114.97 110.72 112.50 0.5M
2022-08-05 105.30 112.70 105.26 110.71 0.4M
2022-08-04 106.01 111.00 105.90 108.00 0.2M
2022-08-03 100.84 108.00 100.84 106.50 0.4M
2022-08-02 99.01 102.99 98.15 101.50 0.1M
2022-08-01 98.57 104.98 98.57 100.10 0.2M
2022-07-29 98.60 100.90 98.13 100.50 0.2M
2022-07-28 100.00 103.00 99.00 100.00 0.2M
2022-07-27 99.25 102.00 98.00 100.00 0.1M
2022-07-26 98.25 99.29 97.51 98.30 0.0M
2022-07-25 99.99 100.00 97.10 98.85 0.0M
2022-07-22 96.01 100.84 95.60 99.80 0.1M
2022-07-21 100.10 100.85 97.01 97.30 0.1M
2022-07-20 98.94 100.50 98.20 99.75 0.0M
2022-07-19 102.89 102.99 98.00 98.70 0.1M
2022-07-18 103.19 104.99 101.05 101.70 0.1M
2022-07-15 108.50 108.90 105.11 106.14 0.1M
2022-07-14 105.50 110.99 103.30 108.20 0.6M
2022-07-13 103.50 105.01 100.50 105.01 0.1M
2022-07-07 102.50 102.50 100.22 101.80 0.0M
2022-07-06 100.60 102.85 100.25 101.00 0.0M
2022-07-05 100.60 104.00 100.05 100.06 0.0M
2022-07-04 102.05 102.50 100.02 102.00 0.0M
2022-07-01 104.98 104.98 102.02 102.26 0.0M
2022-06-30 102.02 105.00 102.02 103.00 0.1M
2022-06-29 102.90 104.00 100.52 102.01 0.2M
2022-06-28 102.00 103.00 100.50 102.00 0.1M
2022-06-27 102.50 102.50 100.00 102.00 0.1M
2022-06-24 105.50 106.80 97.59 99.03 0.3M
2022-06-23 105.80 110.00 104.40 105.50 0.4M
2022-06-22 106.00 106.90 103.51 104.70 0.1M
2022-06-21 103.00 105.90 100.80 105.01 0.3M
2022-06-20 104.49 106.97 101.81 102.01 0.4M
2022-06-17 97.45 103.02 95.84 103.02 0.7M
2022-06-16 92.00 97.38 91.02 96.01 0.1M
2022-06-15 93.50 94.30 92.51 92.62 0.0M
2022-06-14 96.00 96.00 90.50 92.75 0.0M
2022-06-13 90.50 94.99 90.50 91.80 0.1M
2022-06-10 93.60 94.00 93.00 94.00 0.1M
2022-06-09 93.90 95.50 93.90 94.20 0.1M
2022-06-08 92.80 94.00 92.75 93.14 0.1M
2022-06-07 95.49 95.49 92.50 93.00 0.1M
2022-06-06 93.50 94.90 92.50 93.70 0.1M
2022-06-03 96.00 97.50 92.00 92.82 0.3M
2022-06-02 102.11 102.11 97.43 97.55 0.6M
2022-06-01 102.11 103.95 101.90 102.00 0.1M
2022-05-31 105.10 109.40 102.55 103.00 0.6M
2022-05-30 104.00 106.80 102.50 106.08 2.3M
2022-05-27 103.62 107.50 102.00 102.00 0.3M
2022-05-26 103.98 105.79 103.01 104.00 0.3M
2022-05-25 100.50 104.00 99.80 102.01 0.1M
2022-05-24 100.00 105.50 99.80 101.01 0.1M
2022-05-23 102.00 103.99 100.10 101.00 0.0M
2022-05-20 105.00 105.00 101.00 102.72 0.1M
2022-05-19 106.10 107.80 103.02 103.66 0.1M
2022-05-18 102.00 107.00 101.50 106.10 0.3M
2022-05-17 100.01 102.94 100.00 102.00 0.1M
2022-05-16 101.01 101.89 98.00 99.98 0.1M
2022-05-13 102.99 104.80 101.01 101.50 0.2M
2022-05-12 100.75 102.90 99.00 102.35 0.2M
2022-05-11 106.80 106.80 100.00 102.00 0.3M
2022-05-10 105.98 107.00 103.06 105.20 0.1M
2022-05-09 111.01 111.01 102.93 104.00 0.3M
2022-05-06 114.00 114.00 111.00 111.27 0.1M
2022-04-28 117.50 117.50 113.00 114.60 0.1M
2022-04-27 119.00 120.97 117.10 117.99 0.1M
2022-04-26 117.00 120.00 116.77 119.00 0.1M
2022-04-25 121.25 122.00 118.00 118.05 0.4M
2022-04-22 119.19 120.98 118.47 120.10 0.1M
2022-04-21 121.00 121.00 117.53 119.50 0.3M
2022-04-20 123.25 124.90 119.00 120.99 0.1M
2022-04-19 127.00 127.00 124.00 124.00 0.3M
2022-04-18 128.00 128.00 124.60 124.70 0.4M
2022-04-15 128.25 130.99 126.81 127.00 0.4M
2022-04-14 123.10 129.50 123.00 129.50 0.9M
2022-04-13 126.49 127.99 124.01 124.50 0.8M
2022-04-12 122.25 128.70 119.00 127.01 1.1M
2022-04-11 117.75 120.06 116.00 120.06 0.8M
2022-04-08 113.00 113.00 111.00 111.26 0.2M
2022-04-07 114.50 114.50 110.25 111.85 0.3M
2022-04-06 114.50 115.53 112.25 113.74 0.1M
2022-04-05 115.22 116.99 112.00 113.75 0.1M
2022-04-04 117.49 117.99 114.00 115.00 0.2M
2022-04-01 119.17 122.01 117.01 119.01 0.7M
2022-03-31 116.01 119.97 116.01 119.17 0.3M
2022-03-30 112.40 117.55 111.50 117.00 0.7M
2022-03-29 112.94 115.75 112.10 114.25 0.5M
2022-03-28 111.51 112.90 110.80 111.50 0.7M
2022-03-25 113.00 114.00 112.01 112.98 0.1M
2022-03-24 111.99 113.89 109.15 113.80 0.2M
2022-03-22 113.49 113.49 109.90 111.00 0.3M
2022-03-21 109.99 113.50 108.10 113.50 0.2M
2022-03-18 110.10 110.40 107.35 108.51 0.4M
2022-03-17 115.49 115.49 111.12 111.94 0.1M
2022-03-16 114.00 117.01 114.00 114.00 0.3M
2022-03-15 112.00 114.50 111.01 114.50 0.1M
2022-03-14 111.00 111.85 109.30 111.00 0.1M
2022-03-11 111.51 112.98 110.25 111.50 0.1M
2022-03-10 110.01 113.90 110.01 113.50 0.1M
2022-03-09 109.75 110.95 107.11 108.50 0.2M
2022-03-08 108.00 111.40 107.00 109.88 0.2M
2022-03-07 114.50 114.50 107.61 109.50 0.4M
2022-03-04 115.90 116.00 114.06 116.00 0.1M
2022-03-03 115.51 116.90 114.75 115.00 0.2M
2022-03-02 116.51 117.75 115.50 115.77 0.2M
2022-03-01 120.75 121.00 117.00 118.30 0.4M
2022-02-28 116.50 119.89 112.90 119.15 0.3M
2022-02-25 116.00 121.00 114.80 116.00 0.7M
2022-02-24 120.01 121.00 115.31 115.31 0.4M
2022-02-23 122.32 123.85 121.99 123.80 0.1M
2022-02-22 124.25 124.99 121.50 122.87 0.3M
2022-02-21 125.95 125.95 124.61 125.49 0.0M
2022-02-18 125.90 126.40 124.30 125.54 0.0M
2022-02-17 124.89 125.75 123.00 125.75 0.1M
2022-02-16 122.90 125.34 121.41 125.00 0.2M
2022-02-15 124.48 125.00 122.50 122.80 0.1M
2022-02-14 127.50 127.90 122.80 123.80 0.4M
2022-02-11 130.00 130.50 127.40 127.58 0.1M
2022-02-10 130.70 131.38 128.01 128.01 0.2M
2022-02-09 130.00 131.98 129.15 130.00 0.5M
2022-02-08 128.25 130.49 126.50 130.00 0.5M
2022-02-07 134.00 134.00 126.50 127.25 1.0M
2022-02-04 134.45 136.35 132.85 133.29 0.7M
2022-02-03 139.97 140.90 132.82 134.50 0.7M
2022-02-02 137.93 139.05 136.56 139.00 0.2M
2022-02-01 137.20 137.98 136.00 136.15 0.1M
2022-01-31 136.25 140.00 135.50 136.40 0.3M
2022-01-28 136.99 137.40 134.56 136.48 0.3M
2022-01-27 136.00 136.00 134.00 135.00 0.1M
2022-01-26 135.00 136.00 134.40 135.95 0.0M
2022-01-25 136.49 138.40 135.10 135.90 0.2M
2022-01-24 136.50 137.00 134.20 135.10 0.2M
2022-01-21 139.50 141.50 136.15 136.73 0.7M
2022-01-20 138.50 140.00 134.45 139.00 0.1M
2022-01-19 142.01 142.01 138.00 139.00 0.1M
2022-01-18 143.25 143.49 142.00 142.00 0.0M
2022-01-17 143.10 144.70 141.30 142.00 0.2M
2022-01-14 145.50 146.00 143.00 143.25 0.2M
2022-01-13 146.00 149.00 144.10 145.00 0.2M
2022-01-12 148.51 149.50 146.02 146.02 0.2M
2022-01-11 148.50 151.10 147.62 147.97 0.2M
2022-01-10 145.13 149.99 145.13 149.44 0.6M
2022-01-07 144.49 145.99 144.06 145.13 0.1M
2022-01-06 147.50 147.95 144.00 144.00 0.2M
2022-01-05 147.50 151.99 146.66 148.15 0.3M
2022-01-04 146.50 150.50 146.05 149.00 0.6M
2022-01-03 140.00 147.00 137.51 146.90 1.3M