Stock history for IFSL (IFSL)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2017-05-26 | 152.50 | 160.12 | 153.00 | 157.82 |  5.32 | 45,500 |
| 2017-05-25 | 145.24 | 152.50 | 147.00 | 152.50 | 7.26 | 50,000 |
| 2017-05-24 | 138.33 | 145.24 | 145.24 | 145.24 | 6.91 | 8,500 |
| 2017-05-23 | 131.75 | 138.33 | 138.33 | 138.33 | 6.58 | 11,500 |
| 2017-05-22 | 125.48 | 131.75 | 126.00 | 131.75 | 6.27 | 34,000 |
| 2017-05-19 | 119.51 | 125.48 | 125.40 | 125.48 | 5.97 | 24,000 |
| 2017-05-18 | 113.82 | 119.51 | 119.51 | 119.51 | 5.69 | 8,000 |
| 2017-05-17 | 108.40 | 113.82 | 110.00 | 113.82 | 5.42 | 4,500 |
| 2017-05-16 | 114.08 | 108.41 | 108.40 | 108.40 |  -5.68 | 1,500 |
| 2017-05-12 | 114.00 | 115.00 | 108.30 | 114.08 | 0.08 | 54,000 |
| 2017-05-10 | 115.00 | 114.00 | 114.00 | 114.00 | -1.00 | 500 |
| 2017-05-09 | 115.50 | 119.75 | 109.73 | 115.00 | -0.50 | 2,000 |
| 2017-05-08 | 116.37 | 115.50 | 114.50 | 115.50 | -0.87 | 3,000 |
| 2017-05-05 | 115.00 | 120.00 | 112.00 | 116.37 | 1.37 | 19,000 |
| 2017-05-04 | 113.30 | 116.80 | 115.00 | 115.00 | 1.70 | 2,000 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2017-05-03 | 115.00 | 116.00 | 111.50 | 113.30 | -1.70 | 4,500 |
| 2017-05-02 | 115.25 | 115.05 | 115.00 | 115.00 | -0.25 | 4,000 |
| 2017-04-28 | 119.88 | 116.00 | 115.00 | 115.25 | -4.63 | 5,000 |
| 2017-04-27 | 117.59 | 119.88 | 119.88 | 119.88 | 2.29 | 500 |
| 2017-04-25 | 123.77 | 123.67 | 117.59 | 117.59 | -6.18 | 7,500 |
| 2017-04-24 | 119.69 | 125.67 | 118.00 | 123.77 | 4.08 | 7,000 |
| 2017-04-21 | 114.00 | 119.69 | 114.00 | 119.69 | 5.69 | 3,000 |
| 2017-04-20 | 110.00 | 114.00 | 108.00 | 114.00 | 4.00 | 6,000 |
| 2017-04-18 | 108.00 | 110.00 | 110.00 | 110.00 | 2.00 | 500 |
| 2017-04-17 | 105.00 | 108.00 | 108.00 | 108.00 | 3.00 | 1,500 |
| 2017-04-14 | 107.11 | 107.99 | 102.00 | 105.00 | -2.11 | 65,000 |
| 2017-04-13 | 111.50 | 107.11 | 107.11 | 107.11 | -4.39 | 500 |
| 2017-04-12 | 114.00 | 111.50 | 111.50 | 111.50 | -2.50 | 2,000 |
| 2017-04-11 | 115.00 | 114.01 | 112.10 | 114.00 | -1.00 | 11,500 |
| 2017-04-10 | 116.67 | 120.99 | 115.00 | 115.00 | -1.67 | 1,500 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2017-04-06 | 119.60 | 124.00 | 116.00 | 116.67 | -2.93 | 26,000 |
| 2017-04-05 | 122.00 | 120.01 | 119.40 | 119.60 | -2.40 | 13,500 |
| 2017-04-04 | 123.27 | 122.00 | 122.00 | 122.00 | -1.27 | 13,000 |
| 2017-03-31 | 123.70 | 129.88 | 123.27 | 123.27 | -0.43 | 3,000 |
| 2017-03-30 | 130.00 | 131.75 | 123.62 | 123.70 | -6.30 | 1,500 |
| 2017-03-29 | 125.99 | 130.00 | 123.01 | 130.00 | 4.01 | 6,000 |
| 2017-03-28 | 123.00 | 128.00 | 124.99 | 125.99 | 2.99 | 3,000 |
| 2017-03-27 | 129.01 | 125.50 | 123.00 | 123.00 | -6.01 | 2,500 |
| 2017-03-24 | 129.19 | 134.94 | 124.55 | 129.01 | -0.18 | 6,000 |
| 2017-03-22 | 127.57 | 131.99 | 125.00 | 129.19 | 1.62 | 3,500 |
| 2017-03-21 | 121.50 | 127.57 | 125.00 | 127.57 | 6.07 | 25,500 |
| 2017-03-20 | 126.31 | 122.00 | 121.50 | 121.50 | -4.81 | 13,000 |
| 2017-03-17 | 120.30 | 126.31 | 120.85 | 126.31 | 6.01 | 9,000 |
| 2017-03-16 | 126.00 | 122.85 | 119.70 | 120.30 | -5.70 | 5,500 |
| 2017-03-15 | 124.50 | 126.00 | 119.05 | 126.00 | 1.50 | 8,500 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2017-03-14 | 122.26 | 124.50 | 120.00 | 124.50 | 2.24 | 3,000 |
| 2017-03-13 | 117.78 | 123.65 | 112.05 | 122.26 | 4.48 | 8,500 |
| 2017-03-10 | 123.50 | 118.00 | 117.33 | 117.78 | -5.72 | 1,500 |
| 2017-03-09 | 125.00 | 131.25 | 123.50 | 123.50 | -1.50 | 4,000 |
| 2017-03-08 | 127.98 | 125.00 | 123.00 | 125.00 | -2.98 | 2,500 |
| 2017-03-07 | 122.00 | 127.98 | 127.98 | 127.98 | 5.98 | 500 |
| 2017-03-06 | 126.25 | 123.55 | 122.00 | 122.00 | -4.25 | 5,500 |
| 2017-03-03 | 128.54 | 134.96 | 126.25 | 126.25 | -2.29 | 11,000 |
| 2017-03-02 | 126.60 | 132.93 | 128.50 | 128.54 | 1.94 | 11,500 |
| 2017-03-01 | 120.62 | 126.60 | 125.00 | 126.60 | 5.98 | 7,000 |
| 2017-02-28 | 118.75 | 124.68 | 113.00 | 120.62 | 1.87 | 7,000 |
| 2017-02-27 | 125.00 | 118.86 | 118.75 | 118.75 | -6.25 | 1,000 |
| 2017-02-24 | 125.88 | 132.17 | 125.00 | 125.00 | -0.88 | 14,500 |
| 2017-02-23 | 132.45 | 132.00 | 125.83 | 125.88 | -6.57 | 10,500 |
Data source: daily downloads from PSX's website.