ICC Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.100 | 7.500 | 6.150 | 6.590 | 6.590 | 15,494 |
| 2024-11-12 | 6.900 | 7.900 | 6.710 | 6.840 | 6.840 | 57,177 |
| 2024-11-11 | 7.000 | 7.090 | 6.890 | 7.030 | 7.030 | 7,397 |
| 2024-11-08 | 7.230 | 7.900 | 6.550 | 6.890 | 6.890 | 6,340 |
| 2024-11-07 | 6.610 | 7.020 | 6.610 | 7.020 | 7.020 | 6,418 |
| 2024-11-06 | 7.000 | 7.300 | 6.600 | 6.850 | 6.850 | 8,139 |
| 2024-11-05 | 7.640 | 7.640 | 6.500 | 7.000 | 7.000 | 56,535 |
| 2024-11-04 | 7.240 | 7.790 | 6.700 | 7.000 | 7.000 | 270,204 |
| 2024-11-01 | 6.620 | 7.350 | 6.140 | 7.240 | 7.240 | 6,014 |
| 2024-10-31 | 7.150 | 7.630 | 6.260 | 6.610 | 6.610 | 7,901 |
| 2024-10-30 | 7.000 | 8.000 | 6.850 | 7.180 | 7.180 | 4,620 |
| 2024-10-29 | 7.150 | 7.990 | 7.110 | 7.820 | 7.820 | 517 |
| 2024-10-28 | 7.130 | 7.900 | 7.130 | 7.820 | 7.820 | 2,146 |
| 2024-10-25 | 7.490 | 8.000 | 6.800 | 7.640 | 7.640 | 22,583 |
| 2024-10-24 | 7.500 | 7.790 | 6.750 | 7.260 | 7.260 | 18,880 |
| 2024-10-23 | 7.480 | 7.480 | 6.400 | 7.300 | 7.300 | 214,635 |
| 2024-10-22 | 7.390 | 7.400 | 6.110 | 7.090 | 7.090 | 217,121 |
| 2024-10-21 | 6.500 | 7.080 | 6.500 | 7.000 | 7.000 | 5,857 |
| 2024-10-18 | 6.060 | 7.390 | 6.060 | 6.930 | 6.930 | 205 |
| 2024-10-17 | 7.060 | 7.060 | 6.100 | 6.930 | 6.930 | 905 |
| 2024-10-16 | 7.280 | 7.280 | 6.600 | 6.630 | 6.630 | 6 |
| 2024-10-15 | 6.600 | 7.080 | 6.600 | 6.630 | 6.630 | 20 |
| 2024-10-14 | 6.560 | 7.000 | 6.560 | 6.630 | 6.630 | 723 |
| 2024-10-11 | 6.500 | 7.080 | 6.500 | 7.070 | 7.070 | 2,502 |
| 2024-10-10 | 7.390 | 7.390 | 7.000 | 7.100 | 7.100 | 4,001 |
| 2024-10-09 | 6.750 | 7.330 | 6.750 | 6.910 | 6.910 | 1,000 |
| 2024-10-08 | 6.670 | 7.450 | 6.610 | 6.910 | 6.910 | 18,115 |
| 2024-10-07 | 7.280 | 7.600 | 7.010 | 7.540 | 7.540 | 1,169 |
| 2024-10-04 | 7.950 | 7.950 | 7.200 | 7.210 | 7.210 | 21,820 |
| 2024-10-03 | 7.200 | 7.700 | 7.200 | 7.680 | 7.680 | 801 |
| 2024-10-02 | 7.500 | 7.500 | 7.450 | 7.490 | 7.490 | 2,900 |
| 2024-10-01 | 7.250 | 7.650 | 7.100 | 7.140 | 7.140 | 8,020 |
| 2024-09-30 | 7.990 | 7.990 | 7.050 | 7.150 | 7.150 | 42,818 |
| 2024-09-27 | 8.000 | 8.000 | 7.020 | 7.400 | 7.400 | 73,624 |
| 2024-09-26 | 9.000 | 9.000 | 7.940 | 8.000 | 8.000 | 28,733 |
| 2024-09-25 | 8.500 | 9.000 | 8.200 | 8.940 | 8.940 | 9,707 |
| 2024-09-24 | 7.750 | 8.960 | 7.750 | 8.830 | 8.830 | 22,575 |
| 2024-09-23 | 8.300 | 8.300 | 7.750 | 8.230 | 8.230 | 30,579 |
| 2024-09-20 | 8.880 | 8.880 | 8.500 | 8.660 | 8.660 | 1,152 |
| 2024-09-19 | 9.300 | 9.300 | 8.460 | 8.500 | 8.500 | 24,779 |
| 2024-09-18 | 8.570 | 8.600 | 8.300 | 8.390 | 8.390 | 9,080 |
| 2024-09-16 | 8.720 | 8.860 | 8.600 | 8.600 | 8.600 | 4,004 |
| 2024-09-13 | 9.490 | 9.490 | 8.550 | 8.620 | 8.620 | 5,104 |
| 2024-09-12 | 9.800 | 9.800 | 8.750 | 8.920 | 8.920 | 7,192 |
| 2024-09-11 | 9.280 | 9.280 | 8.860 | 9.000 | 9.000 | 6,321 |
| 2024-09-10 | 8.880 | 9.210 | 8.150 | 9.070 | 9.070 | 19,211 |
| 2024-09-09 | 8.970 | 9.140 | 8.650 | 8.990 | 8.990 | 17,185 |
| 2024-09-06 | 8.500 | 8.900 | 8.500 | 8.500 | 8.500 | 17,986 |
| 2024-09-05 | 9.080 | 9.300 | 8.820 | 8.920 | 8.920 | 29,302 |
| 2024-09-04 | 9.490 | 9.840 | 9.000 | 9.060 | 9.060 | 57,352 |
| 2024-09-03 | 9.500 | 9.800 | 9.100 | 9.170 | 9.170 | 27,227 |
| 2024-09-02 | 9.990 | 9.990 | 8.800 | 9.470 | 9.470 | 255,740 |
| 2024-08-30 | 8.990 | 9.500 | 8.720 | 9.500 | 9.500 | 320,985 |
| 2024-08-29 | 8.450 | 9.010 | 8.050 | 8.500 | 8.500 | 100,720 |
| 2024-08-28 | 8.700 | 8.700 | 8.000 | 8.010 | 8.010 | 7,440 |
| 2024-08-27 | 8.640 | 8.800 | 8.100 | 8.170 | 8.170 | 81,526 |
| 2024-08-26 | 8.000 | 8.900 | 7.400 | 8.530 | 8.530 | 341,458 |
| 2024-08-23 | 9.280 | 9.330 | 7.750 | 7.900 | 7.900 | 504,514 |
| 2024-08-22 | 7.790 | 8.330 | 7.000 | 8.330 | 8.330 | 261,622 |
| 2024-08-21 | 7.690 | 7.690 | 7.000 | 7.330 | 7.330 | 14,843 |
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.