Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	43.900	45.600	43.900	45.400	41.842	95,500
2024-05-20	42.750	43.000	42.500	42.990	39.621	48,000
2024-05-17	42.260	43.150	42.260	43.000	39.630	14,000
2024-05-16	42.440	43.200	42.250	42.260	38.948	12,000
2024-05-15	43.470	43.550	42.540	42.900	39.538	15,500
2024-05-14	42.260	43.900	42.000	43.390	39.990	52,500
2024-05-13	41.000	42.980	40.990	42.690	39.345	94,000
2024-05-10	40.500	41.220	40.500	41.000	37.787	89,000
2024-05-09	39.500	40.150	39.500	40.000	36.865	15,500
2024-05-08	40.750	40.900	39.790	39.790	36.672	6,000
2024-05-07	40.100	40.100	39.610	40.050	36.912	19,500
2024-05-06	40.050	41.090	40.050	40.430	36.340	30,500
2024-05-03	40.010	40.600	40.010	40.190	36.124	4,000
2024-05-02	39.500	40.000	39.500	40.000	35.954	17,000
2024-04-30	39.780	39.780	39.700	39.740	35.720	5,000
2024-04-29	40.300	40.990	39.760	40.180	36.115	6,000
2024-04-26	39.600	40.600	39.600	40.300	36.223	26,500
2024-04-25	41.000	41.420	39.600	40.350	36.268	58,000
2024-04-24	39.500	41.000	39.400	40.930	36.790	81,000
2024-04-23	39.000	39.400	39.000	39.080	35.127	90,500
2024-04-22	39.250	39.400	38.510	38.800	34.875	44,000
2024-04-19	38.560	39.000	37.910	38.730	34.812	70,500
2024-04-18	39.000	39.000	38.530	38.940	35.001	13,000
2024-04-17	38.600	40.490	38.050	38.950	35.010	198,000
2024-04-16	38.760	39.500	38.750	39.000	35.055	96,000
2024-04-15	38.100	40.250	38.010	39.650	35.639	151,500
2024-04-09	40.800	40.800	38.610	38.940	35.001	8,000
2024-04-08	39.700	39.700	38.100	38.810	34.884	31,500
2024-04-04	39.000	39.290	39.000	39.190	35.226	2,000
2024-04-03	38.500	39.500	38.500	38.940	35.001	1,038,000
2024-04-02	39.800	39.800	38.500	38.510	34.614	101,500
2024-04-01	39.010	39.500	39.000	39.130	35.172	1,117,000
2024-03-29	39.010	39.250	39.000	39.010	35.064	3,000
2024-03-28	39.500	39.700	39.110	39.500	35.504	1,000,000
2024-03-27	39.500	39.790	39.300	39.500	35.504	12,500
2024-03-26	39.010	39.500	39.010	39.290	35.315	1,120,000
2024-03-25	40.000	40.750	39.000	39.140	35.181	56,000
2024-03-22	39.940	39.940	38.800	38.910	34.974	1,207,000
2024-03-21	39.250	39.750	39.150	39.210	35.244	58,000
2024-03-20	39.500	39.500	39.000	39.050	35.100	19,000
2024-03-19	38.600	39.500	38.600	39.300	35.324	3,000
2024-03-18	39.000	39.600	39.000	39.250	35.279	31,000
2024-03-15	39.120	39.170	39.000	39.000	35.055	6,500
2024-03-14	39.510	39.750	39.500	39.600	35.594	9,000
2024-03-13	39.500	39.600	39.110	39.110	35.154	14,500
2024-03-12	39.950	39.950	39.100	39.350	35.369	17,000
2024-03-11	38.700	40.150	38.700	39.800	35.774	111,000
2024-03-08	39.000	39.300	38.950	38.990	35.046	10,000
2024-03-07	39.000	39.200	38.750	38.820	34.893	14,000
2024-03-06	39.500	39.800	39.000	39.060	35.109	24,000
2024-03-05	40.240	40.750	39.750	39.750	35.729	8,500
2024-03-04	39.100	40.850	39.100	39.860	35.828	63,000
2024-03-01	40.250	40.500	39.600	40.250	35.279	37,000
2024-02-29	39.600	40.400	39.000	40.300	35.323	119,500
2024-02-28	40.950	41.130	38.110	39.020	34.201	87,000
2024-02-27	40.500	40.900	40.250	40.500	35.499	13,000
2024-02-26	40.000	41.000	40.000	40.770	35.735	54,500
2024-02-23	39.750	40.950	38.550	39.890	34.964	257,000
2024-02-22	39.990	40.250	39.130	39.180	34.342	569,000
2024-02-21	45.900	45.900	42.300	42.300	37.076	246,500

← NewerPage 11 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.