ICC Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 7.650 | 8.080 | 7.000 | 7.120 | 7.120 | 199,643 |
| 2024-08-19 | 7.050 | 7.350 | 6.420 | 7.260 | 7.260 | 194,145 |
| 2024-08-16 | 7.950 | 7.950 | 6.650 | 6.970 | 6.970 | 29,255 |
| 2024-08-15 | 7.950 | 7.950 | 7.150 | 7.270 | 7.270 | 39,701 |
| 2024-08-13 | 8.190 | 8.190 | 7.410 | 7.550 | 7.550 | 61,881 |
| 2024-08-12 | 9.990 | 9.990 | 7.990 | 8.000 | 8.000 | 1,104,983 |
| 2024-08-09 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 331,579 |
| 2024-08-08 | 7.010 | 7.990 | 7.010 | 7.990 | 7.990 | 185,465 |
| 2024-08-07 | 6.200 | 7.000 | 5.110 | 6.990 | 6.990 | 91,083 |
| 2024-08-06 | 5.890 | 6.100 | 5.150 | 6.000 | 6.000 | 7,692 |
| 2024-08-05 | 6.170 | 6.170 | 5.650 | 5.660 | 5.660 | 9,657 |
| 2024-08-02 | 6.400 | 6.400 | 5.600 | 5.760 | 5.760 | 36,624 |
| 2024-08-01 | 6.500 | 6.900 | 6.120 | 6.140 | 6.140 | 3,708 |
| 2024-07-31 | 7.470 | 7.470 | 6.300 | 6.530 | 6.530 | 56,759 |
| 2024-07-30 | 7.650 | 8.200 | 6.410 | 7.000 | 7.000 | 89,113 |
| 2024-07-29 | 8.000 | 8.000 | 6.900 | 7.350 | 7.350 | 260,715 |
| 2024-07-26 | 6.750 | 7.410 | 6.750 | 7.410 | 7.410 | 536,968 |
| 2024-07-25 | 5.700 | 6.410 | 5.410 | 6.410 | 6.410 | 196,707 |
| 2024-07-24 | 6.300 | 6.300 | 5.350 | 5.410 | 5.410 | 336,252 |
| 2024-07-23 | 5.590 | 6.020 | 5.500 | 5.680 | 5.680 | 252,755 |
| 2024-07-22 | 5.100 | 5.600 | 5.000 | 5.020 | 5.020 | 4,155 |
| 2024-07-19 | 5.750 | 5.750 | 5.200 | 5.440 | 5.440 | 3,220 |
| 2024-07-18 | 5.750 | 6.290 | 5.750 | 5.800 | 5.800 | 7,025 |
| 2024-07-15 | 6.000 | 6.440 | 5.600 | 6.220 | 6.220 | 13,761 |
| 2024-07-12 | 6.440 | 6.440 | 5.700 | 6.010 | 6.010 | 2,540 |
| 2024-07-11 | 6.400 | 6.650 | 5.700 | 6.210 | 6.210 | 24,900 |
| 2024-07-10 | 6.230 | 6.680 | 6.000 | 6.070 | 6.070 | 19,167 |
| 2024-07-09 | 6.400 | 7.060 | 6.120 | 6.610 | 6.610 | 244,902 |
| 2024-07-08 | 6.000 | 6.660 | 5.900 | 6.060 | 6.060 | 22,026 |
| 2024-07-05 | 6.820 | 7.100 | 6.300 | 6.500 | 6.500 | 7,642 |
| 2024-07-04 | 7.200 | 7.200 | 6.850 | 6.890 | 6.890 | 31,791 |
| 2024-07-03 | 7.150 | 7.150 | 6.700 | 7.040 | 7.040 | 35,911 |
| 2024-07-02 | 7.300 | 7.300 | 6.560 | 6.990 | 6.990 | 33,294 |
| 2024-07-01 | 7.950 | 8.450 | 6.960 | 7.060 | 7.060 | 86,687 |
| 2024-06-28 | 9.620 | 9.620 | 7.620 | 7.770 | 7.770 | 582,419 |
| 2024-06-27 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 100,114 |
| 2024-06-26 | 7.200 | 7.620 | 6.610 | 7.620 | 7.620 | 313,605 |
| 2024-06-25 | 6.800 | 7.000 | 6.160 | 6.620 | 6.620 | 10,120 |
| 2024-06-24 | 7.000 | 7.000 | 6.500 | 6.510 | 6.510 | 5,003 |
| 2024-06-21 | 6.600 | 7.300 | 6.000 | 7.000 | 7.000 | 82,796 |
| 2024-06-20 | 7.500 | 7.500 | 6.500 | 7.000 | 7.000 | 43,506 |
| 2024-06-14 | 7.010 | 7.500 | 6.600 | 7.110 | 7.110 | 45,348 |
| 2024-06-13 | 7.400 | 7.750 | 7.000 | 7.250 | 7.250 | 29,438 |
| 2024-06-12 | 6.780 | 7.400 | 6.000 | 7.230 | 7.230 | 56,779 |
| 2024-06-11 | 8.320 | 8.500 | 6.790 | 6.870 | 6.870 | 145,196 |
| 2024-06-10 | 7.790 | 7.790 | 7.500 | 7.790 | 7.790 | 178,635 |
| 2024-06-07 | 6.790 | 6.790 | 6.000 | 6.790 | 6.790 | 155,615 |
| 2024-06-06 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 75,201 |
| 2024-06-05 | 4.790 | 4.790 | 4.500 | 4.790 | 4.790 | 133,410 |
| 2024-06-04 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 4,957 |
| 2024-06-03 | 2.900 | 2.900 | 2.790 | 2.790 | 2.790 | 103 |
← NewerPage 10 of 10 · 591 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.