ICC Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 15.500 | 15.850 | 13.980 | 14.230 | 14.230 | 30,394 |
| 2025-02-06 | 15.690 | 15.690 | 14.250 | 14.460 | 14.460 | 19,631 |
| 2025-02-04 | 15.450 | 15.940 | 14.000 | 15.010 | 15.010 | 14,409 |
| 2025-02-03 | 16.240 | 16.240 | 14.130 | 15.430 | 15.430 | 81,341 |
| 2025-01-31 | 15.690 | 15.720 | 14.520 | 15.700 | 15.700 | 222,339 |
| 2025-01-30 | 12.990 | 14.290 | 12.980 | 14.290 | 14.290 | 104,118 |
| 2025-01-29 | 13.450 | 13.450 | 12.160 | 12.990 | 12.990 | 36,248 |
| 2025-01-28 | 12.020 | 13.390 | 12.020 | 12.920 | 12.920 | 12,606 |
| 2025-01-27 | 13.440 | 13.440 | 12.060 | 12.570 | 12.570 | 25,425 |
| 2025-01-24 | 12.000 | 12.880 | 12.000 | 12.700 | 12.700 | 93,178 |
| 2025-01-23 | 12.640 | 12.650 | 11.710 | 11.710 | 11.710 | 9,159 |
| 2025-01-22 | 12.830 | 12.830 | 11.050 | 11.500 | 11.500 | 14,782 |
| 2025-01-21 | 12.500 | 12.770 | 11.010 | 12.190 | 12.190 | 67,960 |
| 2025-01-20 | 11.000 | 11.610 | 11.000 | 11.610 | 11.610 | 4,324 |
| 2025-01-17 | 12.000 | 12.000 | 10.400 | 10.550 | 10.550 | 27,010 |
| 2025-01-16 | 11.980 | 11.980 | 11.250 | 11.550 | 11.550 | 57,461 |
| 2025-01-15 | 11.420 | 11.980 | 11.250 | 11.300 | 11.300 | 25,732 |
| 2025-01-14 | 11.440 | 12.280 | 10.510 | 11.950 | 11.950 | 64,840 |
| 2025-01-13 | 12.250 | 12.300 | 10.350 | 11.160 | 11.160 | 35,050 |
| 2025-01-10 | 10.350 | 11.470 | 10.250 | 11.470 | 11.470 | 219,438 |
| 2025-01-09 | 10.800 | 11.140 | 10.300 | 10.430 | 10.430 | 31,017 |
| 2025-01-08 | 11.010 | 11.590 | 10.600 | 10.770 | 10.770 | 66,975 |
| 2025-01-07 | 10.650 | 11.020 | 10.600 | 10.800 | 10.800 | 171,715 |
| 2025-01-06 | 11.490 | 11.490 | 10.510 | 10.610 | 10.610 | 78,928 |
| 2025-01-03 | 10.550 | 11.590 | 10.000 | 11.070 | 11.070 | 98,787 |
| 2025-01-02 | 11.600 | 11.600 | 9.520 | 10.540 | 10.540 | 69,102 |
| 2025-01-01 | 12.000 | 12.000 | 10.500 | 10.580 | 10.580 | 39,484 |
| 2024-12-31 | 10.800 | 11.030 | 10.050 | 10.930 | 10.930 | 31,468 |
| 2024-12-30 | 8.500 | 10.030 | 8.500 | 10.030 | 10.030 | 15,632 |
| 2024-12-27 | 9.200 | 9.900 | 8.700 | 9.030 | 9.030 | 27,489 |
| 2024-12-26 | 9.350 | 10.150 | 9.350 | 9.580 | 9.580 | 12,733 |
| 2024-12-24 | 10.500 | 10.900 | 9.830 | 10.010 | 10.010 | 41,458 |
| 2024-12-23 | 10.440 | 10.940 | 10.050 | 10.920 | 10.920 | 38,408 |
| 2024-12-20 | 9.360 | 11.000 | 9.360 | 9.940 | 9.940 | 26,145 |
| 2024-12-19 | 10.500 | 10.770 | 10.000 | 10.400 | 10.400 | 83,048 |
| 2024-12-18 | 10.950 | 11.580 | 10.210 | 10.330 | 10.330 | 19,082 |
| 2024-12-17 | 12.150 | 12.150 | 10.940 | 10.950 | 10.950 | 68,111 |
| 2024-12-16 | 12.350 | 12.690 | 11.110 | 12.150 | 12.150 | 141,341 |
| 2024-12-13 | 11.750 | 12.250 | 10.060 | 12.010 | 12.010 | 530,865 |
| 2024-12-12 | 12.730 | 12.770 | 11.000 | 11.170 | 11.170 | 266,979 |
| 2024-12-11 | 11.000 | 11.610 | 11.000 | 11.610 | 11.610 | 215,637 |
| 2024-12-10 | 9.550 | 10.550 | 9.250 | 10.550 | 10.550 | 300,118 |
| 2024-12-09 | 9.900 | 10.470 | 9.500 | 9.550 | 9.550 | 80,093 |
| 2024-12-06 | 12.000 | 12.110 | 10.400 | 10.400 | 10.400 | 294,963 |
| 2024-12-05 | 11.550 | 11.560 | 11.000 | 11.560 | 11.560 | 204,240 |
| 2024-12-04 | 10.000 | 10.510 | 9.750 | 10.510 | 10.510 | 120,402 |
| 2024-12-03 | 7.610 | 9.540 | 7.610 | 9.510 | 9.510 | 198,690 |
| 2024-12-02 | 7.540 | 8.540 | 7.540 | 8.540 | 8.540 | 32,176 |
| 2024-11-29 | 7.400 | 7.540 | 7.100 | 7.540 | 7.540 | 50,755 |
| 2024-11-28 | 6.220 | 6.710 | 5.990 | 6.540 | 6.540 | 21,347 |
| 2024-11-27 | 5.550 | 6.330 | 5.550 | 5.710 | 5.710 | 6,181 |
| 2024-11-26 | 6.500 | 6.890 | 5.210 | 5.730 | 5.730 | 36,211 |
| 2024-11-25 | 5.620 | 6.850 | 5.620 | 6.090 | 6.090 | 9,811 |
| 2024-11-22 | 6.000 | 7.000 | 5.550 | 6.310 | 6.310 | 10,077 |
| 2024-11-21 | 6.990 | 7.200 | 6.110 | 6.430 | 6.430 | 59,991 |
| 2024-11-20 | 7.000 | 7.000 | 6.450 | 6.650 | 6.650 | 10,041 |
| 2024-11-19 | 6.760 | 7.500 | 6.760 | 7.350 | 7.350 | 3,819 |
| 2024-11-18 | 6.700 | 7.040 | 6.700 | 7.040 | 7.040 | 182 |
| 2024-11-15 | 6.300 | 7.050 | 5.810 | 7.040 | 7.040 | 3,361 |
| 2024-11-14 | 6.600 | 7.000 | 6.600 | 6.650 | 6.650 | 4,731 |
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.