Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	40.740	40.740	40.000	40.000	33.953	5,500
2023-08-25	39.600	39.600	39.500	39.600	33.614	15,000
2023-08-24	39.760	39.990	39.750	39.990	33.945	10,500
2023-08-23	40.000	40.000	40.000	40.000	33.953	5,500
2023-08-22	40.000	40.890	40.000	40.890	34.709	7,500
2023-08-21	40.080	40.980	40.000	40.500	34.378	17,500
2023-08-17	40.500	41.880	40.500	41.880	35.549	1,000
2023-08-16	41.150	41.830	40.510	40.770	34.607	6,000
2023-08-15	41.250	41.250	40.760	40.990	34.793	7,000
2023-08-11	41.000	42.400	41.000	41.600	35.311	23,000
2023-08-10	41.410	41.410	41.000	41.000	34.802	3,500
2023-08-09	41.700	41.700	40.800	41.700	35.396	20,000
2023-08-08	42.000	42.000	41.500	41.540	35.260	13,500
2023-08-07	43.990	43.990	42.010	42.010	35.659	1,000
2023-08-04	41.500	43.500	41.500	42.890	36.406	34,000
2023-08-03	42.320	42.990	41.780	41.800	35.481	17,500
2023-08-02	42.900	43.000	41.600	42.320	35.922	28,500
2023-08-01	42.000	42.500	41.260	41.500	35.226	33,500
2023-07-31	40.900	42.400	40.250	41.000	34.802	42,500
2023-07-27	40.500	40.900	40.000	40.250	34.165	18,500
2023-07-26	40.690	40.890	40.400	40.400	34.293	11,500
2023-07-25	39.660	40.750	39.660	40.000	33.953	25,000
2023-07-24	39.100	40.000	39.100	39.350	33.401	11,500
2023-07-21	40.250	40.250	39.600	39.600	33.614	6,500
2023-07-20	40.000	40.000	39.750	40.000	33.953	17,000
2023-07-19	39.750	39.850	39.000	39.800	33.783	23,000
2023-07-18	39.990	39.990	39.600	39.600	33.614	3,500
2023-07-17	40.040	40.100	40.000	40.000	33.953	154,500
2023-07-14	40.500	40.900	40.010	40.050	33.996	18,500
2023-07-13	40.150	40.500	40.010	40.050	33.996	12,500
2023-07-12	40.110	40.850	39.990	40.550	34.420	16,000
2023-07-11	39.500	43.000	39.450	40.120	34.055	74,000
2023-07-10	39.050	40.000	39.000	40.000	33.953	14,500
2023-07-07	40.000	40.000	40.000	40.000	33.953	1,500
2023-07-06	39.050	39.050	39.000	39.030	33.130	2,000
2023-07-05	39.000	39.500	38.760	38.830	32.960	12,000
2023-07-04	39.500	39.950	39.500	39.670	33.673	20,500
2023-07-03	40.980	40.980	39.000	39.170	33.249	27,500
2023-06-27	38.990	38.990	38.990	38.990	33.096	500
2023-06-26	39.000	39.250	38.550	38.880	33.002	14,000
2023-06-22	39.900	39.900	38.330	38.340	32.544	2,500
2023-06-21	39.990	39.990	39.990	39.990	33.945	1,000
2023-06-20	39.980	40.000	39.980	40.000	33.953	32,500
2023-06-19	39.010	40.000	39.010	40.000	33.953	29,500
2023-06-16	39.490	40.000	39.490	40.000	33.953	24,000
2023-06-15	38.500	39.640	38.500	39.640	33.648	4,000
2023-06-14	39.000	39.800	38.770	39.790	33.775	11,000
2023-06-12	38.750	40.500	38.750	40.500	34.378	4,500
2023-06-09	40.000	40.000	39.990	40.000	33.953	2,000
2023-06-08	39.970	40.000	39.850	40.000	33.953	670,000
2023-06-07	40.000	40.000	39.510	39.510	33.537	3,500
2023-06-06	40.000	40.000	39.350	39.560	33.580	8,500
2023-06-05	40.000	40.000	39.200	40.000	33.953	138,500
2023-06-02	39.500	40.000	39.500	40.000	33.953	4,000
2023-06-01	40.000	40.000	39.000	40.000	33.953	42,500
2023-05-31	40.390	41.000	37.210	39.930	33.894	39,000
2023-05-30	39.250	40.700	39.250	39.960	33.919	12,500
2023-05-29	40.870	40.870	38.900	40.050	33.996	21,500
2023-05-26	38.750	40.200	38.750	40.200	34.123	11,500
2023-05-25	40.000	40.000	39.000	39.900	33.868	264,500

← NewerPage 14 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.