Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	48.000	50.000	48.000	49.760	43.615	108,500
2023-11-22	48.250	49.440	48.150	48.600	42.598	31,000
2023-11-21	49.990	50.100	48.000	48.190	42.239	146,000
2023-11-20	47.000	50.000	46.500	49.930	43.764	227,500
2023-11-17	46.010	47.750	46.010	47.750	41.853	8,000
2023-11-16	47.000	48.000	47.000	47.950	42.029	21,000
2023-11-15	46.200	47.500	46.200	47.100	41.284	31,000
2023-11-14	48.400	48.400	47.000	47.010	41.205	22,500
2023-11-13	47.000	49.430	47.000	47.510	41.643	32,000
2023-11-10	45.800	48.610	45.800	47.750	41.853	19,500
2023-11-08	47.750	48.350	47.260	47.980	42.055	34,000
2023-11-07	48.550	49.500	47.700	47.730	41.836	53,500
2023-11-06	45.800	48.860	45.800	48.830	42.800	212,000
2023-11-03	42.000	45.580	42.000	45.450	39.837	195,500
2023-11-02	42.200	42.400	41.610	42.400	37.164	17,500
2023-11-01	43.700	43.700	41.500	42.000	36.813	55,500
2023-10-31	43.750	43.950	42.200	42.300	37.076	56,000
2023-10-30	41.990	43.500	41.100	43.060	37.742	50,000
2023-10-27	40.000	41.900	39.760	41.410	36.296	52,500
2023-10-26	40.100	40.500	40.000	40.000	35.060	97,000
2023-10-25	39.500	41.500	39.150	40.060	35.113	117,000
2023-10-24	39.000	39.850	39.000	39.110	34.280	82,500
2023-10-23	38.990	39.480	38.750	39.000	34.184	53,500
2023-10-20	38.500	38.550	38.000	38.000	33.307	12,500
2023-10-19	38.500	39.000	37.570	38.640	33.868	15,500
2023-10-18	38.050	38.200	37.750	38.200	33.483	14,000
2023-10-17	38.500	39.000	38.100	38.180	33.465	8,500
2023-10-16	40.000	40.000	39.400	39.580	33.597	79,000
2023-10-13	40.000	40.500	40.000	40.000	33.953	30,000
2023-10-12	41.500	41.500	40.200	40.210	34.131	20,000
2023-10-11	40.000	41.000	39.550	41.000	34.802	18,500
2023-10-10	40.110	40.800	40.000	40.700	34.547	55,000
2023-10-09	39.050	40.000	39.050	40.000	33.953	1,500
2023-10-06	40.000	41.000	40.000	40.980	34.785	2,000
2023-10-05	38.600	40.390	38.600	40.070	34.013	58,500
2023-10-04	38.500	38.500	38.210	38.210	32.434	50,000
2023-10-03	38.500	39.000	38.200	38.450	32.637	11,500
2023-10-02	39.000	39.110	38.550	38.650	32.807	18,000
2023-09-28	39.850	40.200	38.500	38.930	33.045	228,000
2023-09-27	38.300	39.650	37.950	39.100	33.189	195,500
2023-09-26	38.000	38.700	37.400	38.000	32.255	189,500
2023-09-25	38.100	38.500	37.500	38.000	32.255	178,500
2023-09-22	38.200	38.200	38.000	38.040	32.289	3,500
2023-09-21	38.900	38.900	38.400	38.530	32.705	8,000
2023-09-20	39.990	41.000	38.250	38.660	32.816	123,500
2023-09-19	39.300	40.000	39.300	39.500	33.529	58,000
2023-09-18	38.110	38.800	38.000	38.720	32.867	33,500
2023-09-15	39.000	39.000	39.000	39.000	33.104	3,000
2023-09-14	39.500	39.500	39.010	39.010	33.113	10,500
2023-09-13	39.870	39.950	39.790	39.790	33.775	3,500
2023-09-12	39.000	39.000	39.000	39.000	33.104	500
2023-09-11	38.260	38.260	38.250	38.260	32.476	2,500
2023-09-08	38.230	39.000	38.230	38.540	32.714	5,000
2023-09-07	39.000	39.490	39.000	39.040	33.138	5,500
2023-09-05	38.500	39.440	38.250	38.500	32.680	500
2023-09-04	39.000	39.840	38.500	38.500	32.680	21,000
2023-09-01	38.000	38.000	38.000	38.000	32.255	500
2023-08-31	37.160	39.000	37.000	38.000	32.255	34,000
2023-08-30	39.980	41.800	38.510	38.850	32.977	37,000
2023-08-29	40.000	40.000	39.000	39.000	33.104	12,500

← NewerPage 13 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.