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
2023-12-29 141.70 141.75 138.00 138.00 0.1M
2023-12-28 137.91 142.01 137.90 140.55 1.4M
2023-12-27 135.99 138.47 132.25 137.02 0.4M
2023-12-26 138.30 138.30 131.00 135.00 0.4M
2023-12-22 140.00 141.99 137.50 137.55 0.2M
2023-12-21 139.00 142.50 138.00 141.99 0.4M
2023-12-20 135.30 142.88 134.90 140.90 2.4M
2023-12-19 142.70 142.70 133.00 134.02 0.5M
2023-12-18 143.00 144.00 140.12 140.21 0.2M
2023-12-15 143.01 145.50 140.00 144.00 0.7M
2023-12-14 139.95 143.98 135.75 143.00 0.8M
2023-12-13 140.99 142.00 131.10 139.25 1.2M
2023-12-12 139.74 142.39 139.26 141.00 0.6M
2023-12-11 135.11 139.00 133.90 139.00 0.8M
2023-12-08 134.00 138.50 134.00 136.75 1.1M
2023-12-07 132.00 135.50 131.00 133.10 2.3M
2023-12-06 124.52 131.00 124.00 129.00 1.3M
2023-12-05 124.40 128.50 122.61 125.50 1.0M
2023-12-04 120.99 126.75 120.12 124.00 1.9M
2023-12-01 115.10 121.00 114.10 119.50 0.8M
2023-11-30 117.50 117.90 114.00 114.00 0.3M
2023-11-29 116.49 120.70 116.49 117.01 1.4M
2023-11-28 115.50 118.00 115.40 116.00 0.9M
2023-11-27 113.60 115.50 112.60 114.50 0.4M
2023-11-24 114.00 114.00 112.30 112.52 0.4M
2023-11-23 113.49 116.50 112.70 113.06 1.3M
2023-11-22 113.80 114.00 112.30 112.50 0.6M
2023-11-21 113.30 115.00 112.00 113.10 0.8M
2023-11-20 115.00 115.00 111.50 112.00 0.6M
2023-11-17 118.45 119.50 114.00 114.42 0.8M
2023-11-16 114.98 118.80 113.54 117.50 1.5M
2023-11-15 112.55 115.95 112.55 113.00 0.6M
2023-11-14 113.00 114.00 109.66 112.50 0.9M
2023-11-13 115.00 116.99 112.51 112.60 0.8M
2023-11-10 113.50 117.00 113.44 114.75 1.5M
2023-11-08 110.50 113.74 109.00 113.30 1.3M
2023-11-07 113.99 115.25 108.60 109.16 1.5M
2023-11-06 109.40 115.15 108.10 113.00 1.9M
2023-11-03 108.00 111.10 108.00 108.26 0.8M
2023-11-02 108.29 109.50 106.15 107.50 0.4M
2023-11-01 106.00 110.40 105.25 107.99 1.0M
2023-10-31 104.05 108.06 103.25 105.00 0.4M
2023-10-30 101.70 105.10 101.70 104.75 0.5M
2023-10-27 106.00 106.00 100.10 102.50 0.4M
2023-10-26 108.00 108.50 105.00 105.30 0.2M
2023-10-25 107.90 109.50 106.70 107.50 0.3M
2023-10-24 106.90 109.00 105.50 106.84 0.4M
2023-10-23 111.00 112.95 107.00 107.75 0.4M
2023-10-20 108.98 114.50 107.20 111.00 1.5M
2023-10-19 105.10 109.00 105.10 107.50 0.6M
2023-10-18 104.30 109.40 104.26 105.00 0.7M
2023-10-17 109.15 111.00 106.00 106.25 1.2M
2023-10-16 104.00 107.87 103.00 107.87 1.4M
2023-10-13 95.74 102.26 95.20 102.26 1.7M
2023-10-12 94.18 97.65 94.18 95.00 0.4M
2023-10-11 95.95 96.49 93.80 93.80 0.1M
2023-10-10 91.80 96.50 91.80 95.61 0.4M
2023-10-09 92.50 93.67 92.05 92.48 0.0M
2023-10-06 93.10 95.00 92.00 93.50 0.2M
2023-10-05 87.85 92.00 87.85 91.55 0.6M
2023-10-04 87.98 88.01 86.51 87.00 0.1M
2023-10-03 88.70 89.00 87.15 87.50 0.0M
2023-10-02 88.49 88.74 87.00 88.00 0.0M
2023-09-28 88.30 88.80 87.05 87.99 0.0M
2023-09-27 86.55 88.23 86.55 87.50 0.1M
2023-09-26 88.10 88.50 86.50 86.51 0.1M
2023-09-25 88.08 90.00 87.93 88.02 0.0M
2023-09-22 87.01 91.30 87.01 90.00 0.1M
2023-09-21 82.02 87.50 82.02 87.44 0.0M
2023-09-20 86.00 86.48 85.60 86.00 0.1M
2023-09-19 87.20 87.20 86.06 86.06 0.0M
2023-09-18 86.97 88.08 86.30 86.60 0.0M
2023-09-15 88.00 89.80 88.00 89.10 0.1M
2023-09-14 88.50 89.00 86.92 87.00 0.1M
2023-09-13 86.99 88.50 86.30 88.00 0.0M
2023-09-12 87.01 88.00 87.00 87.35 0.0M
2023-09-11 89.15 89.96 87.50 87.57 0.0M
2023-09-08 87.04 89.05 87.04 88.13 0.0M
2023-09-07 82.20 89.00 82.20 88.00 0.3M
2023-09-06 88.00 88.48 86.50 88.48 0.0M
2023-09-05 88.70 88.80 87.40 87.48 0.0M
2023-09-04 87.40 88.67 87.30 88.00 0.0M
2023-09-01 86.45 87.50 86.00 87.00 0.1M
2023-08-31 92.00 92.00 84.55 86.56 1.1M
2023-08-30 89.00 92.20 89.00 92.00 0.5M
2023-08-29 92.00 93.00 88.00 88.11 0.0M
2023-08-28 90.00 92.90 90.00 91.95 0.4M
2023-08-25 92.45 92.45 90.52 91.02 0.1M
2023-08-24 87.55 92.20 87.10 92.05 1.6M
2023-08-23 90.70 90.70 87.75 88.59 0.1M
2023-08-22 89.75 91.00 89.25 90.00 0.0M
2023-08-21 90.10 90.10 88.00 88.50 0.0M
2023-08-18 91.15 92.90 90.00 90.68 0.2M
2023-08-17 91.21 93.00 91.21 91.90 0.1M
2023-08-16 94.01 95.00 92.05 92.93 0.1M
2023-08-15 95.75 95.75 93.00 94.00 0.2M
2023-08-11 93.00 95.50 92.00 94.82 0.5M
2023-08-10 94.00 94.00 91.10 91.75 0.1M
2023-08-09 91.85 94.00 89.55 92.96 0.2M
2023-08-08 94.00 95.00 88.55 90.90 0.1M
2023-08-07 97.50 97.50 94.10 94.70 0.1M
2023-08-04 92.60 98.00 92.60 95.10 0.4M
2023-08-03 96.88 98.00 92.99 94.90 0.4M
2023-08-02 97.12 97.80 95.50 96.00 0.2M
2023-08-01 97.00 100.96 97.00 98.00 1.6M
2023-07-31 89.90 94.70 89.90 94.00 0.8M
2023-07-27 90.90 92.75 89.00 89.61 0.5M
2023-07-26 89.40 90.50 88.02 89.00 0.1M
2023-07-25 89.89 90.80 89.01 89.01 0.0M
2023-07-24 90.10 90.99 89.01 89.98 0.1M
2023-07-21 91.94 91.94 90.50 90.50 0.0M
2023-07-20 88.85 91.50 88.00 91.49 0.3M
2023-07-19 89.01 91.00 87.51 88.00 0.2M
2023-07-18 91.50 92.99 90.15 91.00 0.1M
2023-07-17 91.00 92.50 90.02 91.48 0.1M
2023-07-14 92.50 94.50 91.00 91.00 0.2M
2023-07-13 96.99 96.99 93.50 94.00 0.1M
2023-07-12 98.40 98.40 94.50 95.95 0.7M
2023-07-11 92.90 99.80 92.90 98.00 1.6M
2023-07-10 89.00 93.90 86.02 93.02 1.3M
2023-07-07 86.49 89.48 84.89 88.00 1.6M
2023-07-06 85.38 86.50 83.00 85.20 0.4M
2023-07-05 84.00 88.90 83.03 83.90 0.6M
2023-07-04 79.79 84.63 77.00 84.63 0.9M
2023-07-03 78.70 78.73 77.50 78.73 0.2M
2023-06-27 69.35 73.56 68.51 73.00 0.8M
2023-06-26 69.00 71.50 69.00 70.50 0.1M
2023-06-23 67.60 68.99 67.15 68.49 0.2M
2023-06-22 70.50 70.50 67.02 95.00 0.1M
2023-06-21 69.90 69.90 67.52 68.25 0.1M
2023-06-20 70.00 70.00 67.53 68.80 0.1M
2023-06-19 71.49 71.49 69.00 69.11 0.0M
2023-06-16 69.20 71.00 69.20 70.26 0.0M
2023-06-15 73.00 73.00 70.10 71.00 0.0M
2023-06-14 72.94 72.94 69.00 71.05 0.0M
2023-06-13 73.47 73.47 71.80 71.80 0.0M
2023-06-12 74.99 74.99 72.50 72.90 0.1M
2023-06-09 73.50 74.69 72.62 74.69 0.0M
2023-06-08 76.64 76.64 72.86 73.85 0.2M
2023-06-07 76.00 76.00 74.45 75.50 0.1M
2023-06-06 78.51 80.90 78.51 79.50 0.3M
2023-06-05 79.00 81.25 78.80 79.50 0.1M
2023-06-02 78.25 80.00 77.80 79.30 0.3M
2023-06-01 78.80 78.80 77.27 78.00 0.2M
2023-05-31 80.99 80.99 76.71 77.00 0.4M
2023-05-30 74.00 78.77 72.45 78.77 0.8M
2023-05-29 71.00 75.26 70.10 74.00 0.5M
2023-05-26 72.90 72.90 69.51 69.61 0.1M
2023-05-25 71.36 72.49 71.00 71.05 0.0M
2023-05-24 72.00 73.40 71.00 71.25 0.1M
2023-05-23 72.99 72.99 71.24 71.45 0.0M
2023-05-22 74.50 74.90 71.70 71.72 0.0M
2023-05-19 75.49 76.00 73.00 74.50 0.0M
2023-05-18 74.90 75.49 74.01 75.00 0.0M
2023-05-17 75.50 76.00 74.00 74.25 0.0M
2023-05-16 75.00 76.90 74.00 74.51 0.0M
2023-05-15 75.40 75.40 73.04 75.35 0.0M
2023-05-12 75.13 76.98 74.32 75.65 0.0M
2023-05-11 77.50 77.50 74.70 75.00 0.0M
2023-05-10 74.20 76.50 74.20 75.30 0.0M
2023-05-09 77.50 77.50 75.07 75.11 0.1M
2023-05-08 78.75 78.80 76.00 77.50 0.1M
2023-05-05 77.51 79.30 77.51 78.50 0.1M
2023-05-04 79.99 81.20 77.99 78.55 0.9M
2023-05-03 76.75 78.40 76.50 77.00 0.4M
2023-05-02 75.89 77.75 75.00 76.50 0.2M
2023-04-28 73.50 76.58 73.50 75.20 0.3M
2023-04-27 75.50 75.50 74.00 74.50 0.0M
2023-04-26 74.98 75.00 73.95 74.01 0.0M
2023-04-20 73.11 75.30 73.11 74.50 0.0M
2023-04-19 73.10 75.00 73.10 74.45 0.0M
2023-04-18 72.03 74.00 72.00 74.00 0.0M
2023-04-17 74.98 74.98 73.00 73.00 0.0M
2023-04-13 74.99 74.99 74.00 74.00 0.0M
2023-04-12 75.00 75.00 73.99 74.38 0.0M
2023-04-11 73.05 74.90 73.05 74.80 0.0M
2023-04-10 75.00 75.00 74.30 74.50 0.0M
2023-04-07 73.00 76.97 73.00 74.49 0.0M
2023-04-06 74.40 75.80 74.40 75.80 0.0M
2023-04-05 73.51 74.64 73.25 74.40 0.1M
2023-04-04 74.25 75.00 72.11 73.00 0.0M
2023-04-03 74.00 74.90 73.50 74.90 0.1M
2023-03-31 74.21 76.00 73.41 74.99 0.2M
2023-03-30 74.48 76.49 73.00 76.49 0.1M
2023-03-29 76.87 76.87 73.02 73.12 0.1M
2023-03-28 73.86 76.00 73.07 74.10 0.1M
2023-03-27 72.00 73.90 72.00 73.50 0.1M
2023-03-24 73.73 75.50 69.11 73.00 0.1M
2023-03-22 75.00 76.89 74.00 74.01 0.0M
2023-03-21 75.01 76.82 75.00 75.01 0.1M
2023-03-20 77.00 77.00 75.00 75.88 0.1M
2023-03-17 77.62 77.89 76.01 76.44 0.1M
2023-03-16 76.85 79.65 76.60 78.24 0.5M
2023-03-15 73.72 77.50 73.01 76.99 0.5M
2023-03-14 74.40 75.00 73.00 74.00 0.1M
2023-03-13 75.10 76.25 73.55 73.55 0.2M
2023-03-10 74.70 76.90 73.98 74.20 0.3M
2023-03-09 70.70 74.88 70.05 74.00 0.7M
2023-03-08 69.50 72.70 69.00 70.37 0.6M
2023-03-07 68.50 69.89 68.06 69.50 0.1M
2023-03-06 68.80 70.52 68.51 68.66 0.2M
2023-03-03 68.50 69.20 67.50 68.49 0.2M
2023-03-02 68.75 70.00 68.00 68.00 0.1M
2023-03-01 69.11 69.70 68.00 68.50 0.1M
2023-02-28 67.50 70.20 66.50 69.15 0.2M
2023-02-27 65.25 67.61 65.25 67.25 0.2M
2023-02-24 67.06 67.50 64.50 65.09 0.1M
2023-02-23 66.50 68.00 66.00 67.25 0.3M
2023-02-22 66.35 67.00 66.00 66.80 0.1M
2023-02-21 66.44 66.65 65.01 66.65 0.1M
2023-02-20 65.65 66.00 64.50 64.50 0.1M
2023-02-17 66.85 66.88 65.00 65.82 0.0M
2023-02-16 67.00 68.50 65.55 66.00 0.2M
2023-02-15 64.95 67.00 64.80 66.75 0.1M
2023-02-14 67.90 67.90 66.00 66.50 0.0M
2023-02-13 68.89 68.89 67.11 67.49 0.0M
2023-02-10 67.50 68.99 67.00 67.48 0.1M
2023-02-09 67.00 69.88 66.70 69.00 0.4M
2023-02-08 65.01 67.00 65.01 66.90 0.1M
2023-02-07 65.00 67.99 64.06 65.51 0.4M
2023-02-06 63.74 64.95 63.25 64.51 0.2M
2023-02-03 63.50 64.90 62.86 63.50 0.1M
2023-02-02 65.90 65.90 63.61 64.80 0.0M
2023-02-01 65.33 65.33 63.61 64.39 0.5M
2023-01-31 65.80 65.80 63.01 63.90 0.3M
2023-01-30 63.00 64.29 63.00 63.49 0.1M
2023-01-27 67.52 67.91 63.50 63.74 0.5M
2023-01-26 67.30 69.33 65.29 67.60 1.9M
2023-01-25 67.00 68.40 66.00 66.50 0.8M
2023-01-24 64.88 67.50 63.01 67.50 0.6M
2023-01-23 63.99 63.99 62.40 63.99 0.0M
2023-01-20 63.70 64.48 62.70 63.46 0.2M
2023-01-19 65.40 65.40 62.41 63.00 0.1M
2023-01-18 63.02 65.50 63.01 65.50 0.1M
2023-01-17 66.00 67.05 62.50 63.00 0.3M
2023-01-16 66.00 67.35 65.50 65.80 0.6M
2023-01-13 67.30 67.78 65.93 66.50 0.2M
2023-01-12 68.90 70.59 66.25 67.23 0.7M
2023-01-11 71.00 71.39 67.80 68.15 0.6M
2023-01-10 74.44 74.50 70.51 70.97 1.4M
2023-01-09 74.19 74.87 70.66 71.84 0.2M
2023-01-06 73.00 75.77 72.52 74.30 0.0M
2023-01-05 72.70 73.10 71.52 72.99 0.0M
2023-01-04 73.11 73.60 71.60 72.20 0.0M
2023-01-03 75.10 75.35 72.51 72.75 0.0M
2023-01-02 73.61 75.25 72.71 74.99 0.4M