Ittehad Chemicals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	45.000	47.900	45.000	46.000	42.395	3,951
2024-08-21	45.000	45.010	45.000	45.000	41.474	5
2024-08-20	44.400	45.000	44.400	45.000	41.474	518
2024-08-19	44.100	45.000	44.100	44.940	41.418	2,859
2024-08-16	44.500	45.300	44.000	44.880	41.363	23,091
2024-08-15	45.000	45.490	44.750	44.750	41.243	5,954
2024-08-13	45.800	45.800	44.800	44.990	41.464	11,263
2024-08-12	46.240	46.240	44.300	44.810	41.299	6,451
2024-08-09	44.110	45.790	44.110	45.000	41.474	1,051
2024-08-08	45.050	45.050	45.000	45.000	41.474	2,000
2024-08-07	44.900	45.500	44.750	45.000	41.474	10,346
2024-08-06	44.850	45.490	44.850	44.920	41.400	8,950
2024-08-05	44.260	45.930	44.260	45.110	41.575	7,075
2024-08-02	45.790	45.800	45.500	45.700	42.119	1,750
2024-08-01	45.790	45.790	45.300	45.300	41.750	1,950
2024-07-31	45.890	45.890	45.080	45.080	41.547	300
2024-07-30	45.750	46.000	44.600	45.080	41.547	66,283
2024-07-29	45.520	46.000	45.200	45.650	42.073	275,578
2024-07-26	45.010	46.500	41.150	45.170	41.630	80,902
2024-07-25	45.500	46.500	45.500	45.710	42.128	136,367
2024-07-24	45.990	46.340	45.000	45.500	41.934	49,541
2024-07-23	45.890	47.500	44.500	45.010	41.483	83,336
2024-07-22	45.600	45.600	44.150	44.590	41.096	8,249
2024-07-19	46.760	46.760	44.180	45.750	42.165	14,077
2024-07-18	46.990	46.990	45.000	45.680	42.100	13,439
2024-07-15	45.880	46.100	44.000	45.760	42.174	143,731
2024-07-12	46.250	46.250	42.600	43.790	40.358	11,656
2024-07-11	45.590	45.590	43.440	43.990	40.543	27,152
2024-07-10	44.180	44.700	43.700	43.810	40.377	8,749
2024-07-09	43.360	46.000	43.360	44.180	40.718	37,844
2024-07-08	43.510	45.000	43.510	44.820	41.308	240
2024-07-05	44.700	45.980	44.550	44.820	41.308	4,525
2024-07-04	45.000	46.000	44.900	45.690	42.110	32,231
2024-07-03	47.950	47.960	43.010	46.000	42.395	4,024
2024-07-02	46.930	46.930	45.250	46.500	42.856	9,262
2024-07-01	46.000	46.950	46.000	46.480	42.838	9,820
2024-06-28	47.500	48.000	45.570	47.140	43.446	66,202
2024-06-27	44.490	49.400	44.490	47.340	43.630	66,311
2024-06-26	45.000	45.890	44.000	45.460	41.898	86,314
2024-06-25	45.060	45.740	44.500	45.000	41.474	4,839
2024-06-24	44.990	45.000	44.500	44.600	41.105	9,581
2024-06-21	45.120	46.150	43.660	44.450	40.967	17,566
2024-06-20	44.500	45.000	44.500	44.620	41.123	7,860
2024-06-14	44.250	45.000	43.500	44.490	41.004	16,129
2024-06-13	42.960	46.600	42.960	45.110	41.575	30,332
2024-06-12	42.710	44.610	42.700	43.000	39.630	5,011
2024-06-11	43.030	43.500	42.700	42.700	39.354	4,103
2024-06-10	43.490	43.500	42.600	43.500	40.091	8,666
2024-06-07	45.000	45.000	41.000	43.820	40.386	9,712
2024-06-06	42.050	43.150	42.050	43.150	39.769	2,562
2024-06-05	44.930	44.930	42.500	43.150	39.769	10,037
2024-06-04	44.000	44.750	43.070	43.500	40.091	11,734
2024-06-03	44.700	45.200	43.000	44.730	41.225	10,667
2024-05-31	44.680	46.000	43.600	45.120	41.584	73,573
2024-05-30	44.010	44.500	44.010	44.250	40.782	1,850
2024-05-29	46.000	46.000	44.800	44.810	41.299	27,389
2024-05-27	46.000	46.010	45.500	45.960	42.358	16,706
2024-05-24	45.000	47.000	45.000	46.650	42.994	146,500
2024-05-23	44.250	45.400	44.250	45.090	41.557	7,500
2024-05-22	45.750	45.800	44.020	44.260	40.792	89,500

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	1.0000 PKR
2025-10-17	2.0000 PKR
2025-02-27	2.0000 PKR
2024-10-17	1.5000 PKR
2024-05-07	1.0000 PKR
2024-03-04	1.0000 PKR
2023-10-17	1.2500 PKR
2023-05-08	1.0000 PKR
2023-02-28	1.0000 PKR
2022-11-07	1.0000 PKR
2022-04-27	1.0000 PKR
2021-03-10	2.0000 PKR
2020-10-16	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.