Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.000	30.000	28.800	29.830	23.913	160,000
2023-02-07	29.000	29.000	28.500	28.510	22.855	39,000
2023-02-06	29.300	29.310	29.000	29.000	23.248	47,500
2023-02-03	29.000	29.450	29.000	29.230	23.432	1,500
2023-02-02	29.740	29.740	29.000	29.000	23.248	25,000
2023-02-01	29.050	30.000	29.050	29.600	23.729	3,000
2023-01-31	31.000	31.000	31.000	31.000	24.851	500
2023-01-26	30.050	30.500	30.050	30.470	24.426	12,000
2023-01-25	28.750	30.000	28.750	29.980	24.033	24,500
2023-01-24	29.000	29.000	28.750	29.000	23.248	5,000
2023-01-23	28.500	28.750	28.500	28.750	23.047	3,500
2023-01-20	28.500	29.000	28.500	29.000	23.248	28,500
2023-01-19	28.750	28.750	28.750	28.750	23.047	5,000
2023-01-18	28.500	29.000	28.250	28.500	22.847	37,500
2023-01-17	29.000	29.000	28.550	28.560	22.895	60,500
2023-01-16	28.150	29.290	28.150	29.000	23.248	29,500
2023-01-13	27.850	29.000	27.850	28.990	23.240	63,000
2023-01-12	28.500	28.500	27.650	28.400	22.767	14,000
2023-01-11	28.000	28.350	27.750	28.000	22.446	45,500
2023-01-10	27.990	28.000	27.990	28.000	22.446	6,000
2023-01-09	27.260	28.000	27.260	28.000	22.446	14,500
2023-01-06	27.550	27.550	27.000	27.360	21.933	95,500
2023-01-05	28.000	28.000	27.500	27.630	22.150	39,500
2023-01-04	29.000	29.000	27.800	28.010	22.454	59,000
2023-01-03	28.480	29.690	27.700	28.990	23.240	26,500
2023-01-02	27.250	28.000	27.250	28.000	22.446	28,000
2022-12-30	27.150	27.500	27.000	27.500	22.045	25,000
2022-12-29	27.010	27.300	27.000	27.280	21.869	2,500
2022-12-28	27.450	27.500	27.050	27.250	21.845	15,500
2022-12-27	26.150	27.890	26.150	27.470	22.021	1,500
2022-12-26	26.250	27.250	26.250	27.250	21.845	1,000
2022-12-23	27.000	27.000	27.000	27.000	21.645	2,000
2022-12-22	27.000	27.250	26.950	26.980	21.629	66,000
2022-12-21	27.000	27.300	27.000	27.120	21.741	22,000
2022-12-20	27.250	27.400	26.990	27.000	21.645	130,000
2022-12-19	27.550	27.790	27.500	27.510	22.053	63,500
2022-12-16	27.000	27.400	27.000	27.350	21.925	132,000
2022-12-15	27.640	27.650	27.400	27.400	21.965	19,000
2022-12-13	27.000	27.500	27.000	27.500	22.045	3,000
2022-12-12	27.000	27.270	27.000	27.270	21.861	1,000
2022-12-09	25.980	27.300	25.980	27.280	21.869	11,000
2022-12-07	25.510	26.100	25.500	25.930	20.787	3,000
2022-12-06	26.200	26.200	26.000	26.000	20.843	4,500
2022-12-05	26.500	26.620	26.400	26.500	21.244	12,500
2022-12-02	26.930	27.000	26.130	26.620	21.340	5,000
2022-12-01	27.500	27.800	27.500	27.500	22.045	8,500
2022-11-30	27.000	27.400	27.000	27.400	21.965	3,500
2022-11-29	27.890	27.890	26.800	26.990	21.637	24,000
2022-11-28	28.000	28.200	26.820	26.990	21.637	43,500
2022-11-24	28.600	28.990	28.600	28.990	23.240	1,000
2022-11-23	29.300	29.490	29.300	29.490	23.641	9,500
2022-11-22	26.900	28.910	26.900	28.790	23.080	58,500
2022-11-18	27.000	27.050	26.900	26.900	21.564	2,500
2022-11-17	27.550	27.650	27.550	27.600	22.126	5,500
2022-11-16	27.650	27.650	27.650	27.650	22.166	500
2022-11-15	27.300	27.300	27.210	27.210	21.813	1,000
2022-11-11	27.010	27.020	27.000	27.010	21.653	6,500
2022-11-10	27.010	27.500	27.000	27.500	22.045	7,000
2022-11-08	26.760	27.000	26.750	27.000	21.645	16,000
2022-11-07	27.000	27.000	26.410	27.000	21.645	7,000

← NewerPage 16 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.