Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	42.550	45.940	42.550	45.730	40.083	34,500
2024-02-19	44.000	45.940	44.000	44.410	38.926	8,000
2024-02-16	45.000	45.200	44.650	44.720	39.197	6,500
2024-02-15	45.550	46.000	45.050	45.250	39.662	64,000
2024-02-14	45.250	46.000	44.560	45.380	39.776	7,000
2024-02-13	41.010	47.170	41.010	45.170	39.592	529,000
2024-02-12	42.600	43.880	42.550	43.880	38.461	3,500
2024-02-09	43.100	44.000	40.330	44.000	38.566	28,000
2024-02-07	45.500	48.380	42.980	43.600	38.216	707,000
2024-02-06	45.000	45.250	44.900	45.000	39.443	78,500
2024-02-02	45.100	45.500	44.900	45.030	39.469	131,500
2024-02-01	45.510	45.510	45.000	45.000	39.443	43,500
2024-01-31	46.000	46.000	45.250	45.300	39.706	12,000
2024-01-30	45.500	45.900	45.010	45.900	40.232	9,000
2024-01-29	46.000	46.000	46.000	46.000	40.319	10,000
2024-01-26	46.010	46.500	45.120	46.290	40.574	37,000
2024-01-25	47.250	47.500	46.000	46.340	40.617	66,500
2024-01-24	47.000	47.500	46.000	47.310	41.468	139,000
2024-01-23	48.000	48.000	47.000	47.740	41.845	161,000
2024-01-22	48.010	48.010	47.510	48.000	42.072	29,500
2024-01-19	48.000	48.020	48.000	48.000	42.072	78,500
2024-01-18	49.900	49.900	48.000	48.020	42.090	24,000
2024-01-17	48.500	48.600	48.250	48.420	42.441	17,000
2024-01-16	49.000	49.490	48.500	48.970	42.923	43,000
2024-01-15	50.000	50.000	48.300	48.810	42.782	43,000
2024-01-12	49.000	51.000	48.000	49.540	43.422	383,500
2024-01-11	50.000	50.200	49.020	49.930	43.764	17,500
2024-01-10	49.250	50.200	49.250	50.200	44.001	5,500
2024-01-09	50.000	50.000	50.000	50.000	43.825	2,000
2024-01-08	50.000	50.000	49.300	49.300	43.212	21,500
2024-01-05	50.000	50.690	49.500	50.000	43.825	16,500
2024-01-04	50.000	50.390	49.530	49.560	43.440	225,500
2024-01-03	49.980	51.210	49.310	50.000	43.825	374,000
2024-01-02	49.990	50.000	49.500	49.500	43.387	252,000
2024-01-01	51.200	51.200	49.900	50.010	43.834	203,000
2023-12-29	49.000	50.900	49.000	50.300	44.088	5,000
2023-12-28	49.210	50.230	49.000	50.000	43.825	45,500
2023-12-27	48.970	50.110	48.000	48.120	42.178	36,500
2023-12-26	48.100	49.000	48.000	48.010	42.081	10,500
2023-12-22	49.050	49.050	49.000	49.050	42.993	3,500
2023-12-21	49.000	49.500	49.000	49.330	43.238	1,500
2023-12-20	48.800	49.000	48.050	49.000	42.949	30,500
2023-12-19	50.400	50.400	48.750	49.900	43.738	62,000
2023-12-18	50.300	52.600	50.000	50.610	44.360	41,000
2023-12-15	52.290	52.290	50.900	51.890	45.482	6,500
2023-12-14	48.100	50.950	48.050	50.780	44.509	184,000
2023-12-13	53.000	53.000	51.000	51.160	44.842	74,500
2023-12-12	52.750	53.750	51.250	53.010	46.464	34,000
2023-12-11	50.500	52.500	50.000	52.220	45.771	82,500
2023-12-08	51.500	51.900	50.500	50.870	44.588	72,000
2023-12-07	51.300	51.500	50.800	51.000	44.702	83,500
2023-12-06	49.990	51.000	49.750	51.000	44.702	38,000
2023-12-05	49.200	51.440	49.000	49.650	43.519	120,500
2023-12-04	48.050	49.750	48.000	49.320	43.229	56,500
2023-12-01	48.110	49.750	48.000	49.370	43.273	34,000
2023-11-30	47.500	48.400	47.000	47.390	41.538	45,500
2023-11-29	49.000	49.000	48.500	48.570	42.572	45,500
2023-11-28	48.270	49.950	48.000	49.410	43.308	155,500
2023-11-27	49.850	49.900	48.610	49.040	42.984	19,500
2023-11-24	49.000	49.100	48.500	49.000	42.949	50,500

← NewerPage 12 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.