Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	39.400	40.200	39.400	40.000	33.953	93,000
2023-05-23	40.000	40.000	39.900	39.980	33.936	15,500
2023-05-22	39.500	40.010	39.200	40.000	33.953	55,000
2023-05-19	39.240	39.500	39.000	39.500	33.529	5,000
2023-05-18	38.990	39.150	38.990	39.000	33.104	21,500
2023-05-17	38.300	39.050	38.300	39.000	33.104	37,500
2023-05-16	38.100	39.000	38.000	38.540	32.714	66,000
2023-05-15	37.500	38.250	37.500	38.170	32.400	23,500
2023-05-12	37.900	38.200	37.900	38.200	32.425	6,000
2023-05-11	37.250	38.000	37.000	37.950	32.213	207,000
2023-05-10	36.960	37.240	36.500	37.110	31.500	77,500
2023-05-08	36.050	36.690	35.490	36.200	30.728	3,500
2023-05-05	36.800	37.000	36.050	36.490	30.125	32,500
2023-05-04	37.480	37.980	36.700	36.770	30.356	36,000
2023-05-03	36.000	37.370	36.000	37.020	30.562	56,500
2023-05-02	35.510	36.200	35.500	35.980	29.704	70,500
2023-04-28	36.180	36.500	36.000	36.000	29.720	93,000
2023-04-27	36.010	37.990	36.010	37.280	30.777	82,500
2023-04-26	34.900	36.410	34.500	36.390	30.042	477,500
2023-04-20	32.500	34.000	32.500	33.870	27.962	14,000
2023-04-19	32.990	33.000	32.990	33.000	27.244	4,500
2023-04-18	32.010	33.000	32.000	32.990	27.235	12,500
2023-04-17	31.500	32.500	31.500	32.490	26.823	12,000
2023-04-13	31.020	31.500	31.020	31.500	26.005	4,500
2023-04-12	31.510	31.510	31.510	31.510	26.014	5,000
2023-04-11	31.500	31.500	31.500	31.500	26.005	500
2023-04-06	31.660	31.660	31.600	31.600	26.088	2,500
2023-04-05	32.010	32.740	31.000	32.740	27.029	7,500
2023-04-04	32.490	32.750	32.490	32.750	27.037	3,000
2023-04-03	32.020	32.500	32.010	32.500	26.831	11,000
2023-03-31	32.030	32.030	32.030	32.030	26.443	500
2023-03-29	32.100	32.150	32.020	32.100	26.501	2,000
2023-03-24	32.180	32.180	32.180	32.180	26.567	1,000
2023-03-21	34.500	34.500	34.400	34.400	28.399	7,500
2023-03-16	33.250	34.500	33.250	34.500	28.482	1,000
2023-03-15	34.000	34.010	34.000	34.000	28.069	19,000
2023-03-14	34.880	34.880	34.020	34.020	28.086	4,500
2023-03-13	34.000	34.000	34.000	34.000	28.069	146,500
2023-03-10	34.000	34.000	34.000	34.000	28.069	3,000
2023-03-09	34.400	34.850	33.500	34.350	28.358	16,500
2023-03-08	33.510	33.510	33.510	33.510	27.665	1,500
2023-03-07	34.000	34.900	33.750	33.750	27.863	6,000
2023-03-06	33.000	33.010	33.000	33.000	27.244	5,500
2023-03-03	33.000	33.490	33.000	33.160	27.376	14,500
2023-03-02	33.250	33.250	33.000	33.250	27.450	23,500
2023-03-01	33.900	33.900	33.250	33.580	27.723	56,000
2023-02-28	33.500	34.000	33.500	34.000	28.069	3,500
2023-02-27	33.500	35.000	33.500	34.520	27.673	79,500
2023-02-24	33.500	35.000	33.500	34.130	27.360	53,000
2023-02-23	34.450	34.500	33.500	33.500	26.855	26,000
2023-02-22	33.690	34.250	33.690	34.230	27.440	50,000
2023-02-21	32.480	33.300	32.480	33.210	26.623	34,500
2023-02-20	32.200	33.580	32.200	32.760	26.262	58,000
2023-02-17	33.500	34.480	33.400	33.500	26.855	266,000
2023-02-16	34.170	35.250	33.600	33.900	27.176	479,500
2023-02-15	32.990	34.400	32.500	34.170	27.392	148,500
2023-02-14	32.000	32.000	31.750	32.000	25.653	41,000
2023-02-13	31.000	32.000	31.000	32.000	25.653	52,000
2023-02-10	30.500	31.500	30.060	30.890	24.763	34,000
2023-02-09	30.500	31.150	30.500	31.000	24.851	78,000

← NewerPage 15 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.