Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	27.000	27.000	26.410	27.000	21.645	7,000
2022-11-04	27.500	27.850	27.370	27.410	21.172	9,500
2022-11-03	27.600	27.650	27.600	27.650	21.357	5,500
2022-11-02	28.300	28.500	27.500	27.600	21.318	45,000
2022-11-01	28.700	29.490	28.500	28.520	22.029	204,000
2022-10-31	28.500	29.800	28.500	29.000	22.400	31,000
2022-10-28	29.000	29.000	29.000	29.000	22.400	500
2022-10-27	29.190	29.800	28.600	29.260	22.601	54,500
2022-10-26	27.890	29.210	27.510	29.170	22.531	459,000
2022-10-25	27.990	28.010	27.000	27.180	20.994	60,500
2022-10-24	28.000	28.470	27.000	27.620	21.334	30,000
2022-10-21	28.500	29.000	28.000	29.000	22.400	26,500
2022-10-20	28.990	29.000	28.990	29.000	22.400	1,000
2022-10-19	28.800	29.000	28.250	28.500	22.014	18,500
2022-10-18	28.800	28.800	28.800	28.800	22.245	500
2022-10-17	28.010	28.700	28.010	28.130	21.728	6,500
2022-10-14	29.850	29.850	28.520	28.960	22.369	5,500
2022-10-13	28.400	28.400	28.400	28.400	21.936	500
2022-10-12	28.500	28.500	28.500	28.500	22.014	3,500
2022-10-11	28.000	28.500	28.000	28.500	22.014	3,500
2022-10-10	28.500	28.500	28.500	28.500	22.014	500
2022-10-07	28.900	30.490	28.000	28.500	22.014	9,000
2022-10-06	28.250	28.400	28.130	28.400	21.936	6,000
2022-10-05	28.020	28.500	28.000	28.010	21.635	13,500
2022-10-04	28.010	29.150	28.010	29.000	22.400	22,000
2022-10-03	28.450	28.500	28.450	28.460	21.983	5,000
2022-09-30	28.550	28.800	28.550	28.550	22.052	6,500
2022-09-29	28.200	28.500	27.850	28.500	22.014	7,000
2022-09-27	27.500	28.440	27.100	28.410	21.944	14,500
2022-09-26	28.440	28.450	27.320	27.750	21.434	14,000
2022-09-23	27.950	29.750	27.000	27.320	21.102	21,000
2022-09-22	27.250	28.000	27.000	27.750	21.434	14,000
2022-09-21	28.500	28.500	28.000	28.000	21.627	54,000
2022-09-20	29.600	29.600	29.600	29.600	22.863	1,000
2022-09-19	30.700	30.700	30.000	30.000	23.172	2,000
2022-09-16	30.500	30.600	30.000	30.000	23.172	12,000
2022-09-15	31.310	31.310	31.000	31.130	24.045	4,000
2022-09-13	32.000	32.000	31.500	31.780	24.547	2,000
2022-09-12	31.820	32.400	31.820	32.250	24.910	8,000
2022-09-09	32.380	32.400	32.320	32.400	25.026	4,000
2022-09-08	32.300	32.360	32.300	32.350	24.987	22,500
2022-09-07	32.000	32.400	29.920	31.800	24.562	19,500
2022-09-06	31.900	32.340	31.900	32.340	24.980	22,000
2022-09-05	32.050	32.100	32.050	32.100	24.794	7,500
2022-09-02	32.090	32.350	32.050	32.100	24.794	21,000
2022-09-01	32.470	32.470	31.400	32.290	24.941	16,500
2022-08-31	32.250	32.700	32.000	32.310	24.956	37,000
2022-08-30	30.900	32.250	30.500	32.250	24.910	102,500
2022-08-29	30.000	30.000	30.000	30.000	23.172	5,000
2022-08-26	29.600	30.300	29.600	30.000	23.172	13,000
2022-08-25	30.000	30.000	29.510	30.000	23.172	37,500
2022-08-24	30.150	30.150	29.500	30.000	23.172	40,000
2022-08-23	30.940	30.940	30.150	30.150	23.288	1,000
2022-08-22	29.500	29.550	29.010	29.400	22.709	4,500
2022-08-18	31.000	31.000	30.800	30.800	23.790	6,000
2022-08-17	31.000	31.500	31.000	31.500	24.331	2,500
2022-08-16	31.100	32.000	30.800	31.010	23.952	66,000
2022-08-15	32.450	32.450	31.010	31.420	24.269	12,000
2022-08-12	28.150	30.610	27.770	30.550	23.597	392,500
2022-08-11	28.990	28.990	28.010	28.480	21.998	9,500

← NewerPage 17 of 21 · 1,215 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.