Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	28.500	28.900	28.450	28.860	22.292	40,000
2022-08-05	27.300	28.560	27.300	27.540	21.272	431,000
2022-08-04	27.290	27.290	26.400	26.580	20.531	23,500
2022-08-03	27.000	27.000	26.250	26.380	20.376	33,000
2022-08-02	26.520	27.010	25.990	26.050	20.121	227,500
2022-08-01	28.010	28.250	27.480	27.500	21.241	215,000
2022-07-29	27.800	29.700	27.800	29.700	22.940	9,000
2022-07-28	27.600	28.400	27.500	27.760	21.442	6,500
2022-07-27	28.250	28.250	28.250	28.250	21.820	500
2022-07-22	28.000	28.200	27.050	28.200	21.782	5,000
2022-07-21	27.750	28.400	27.700	28.400	21.936	10,000
2022-07-20	27.750	28.500	27.750	28.250	21.820	2,000
2022-07-19	28.500	28.600	27.750	27.750	21.434	4,000
2022-07-18	28.350	28.900	28.300	28.900	22.322	3,500
2022-07-15	28.600	29.200	28.600	29.200	22.554	1,000
2022-07-14	29.250	29.500	29.250	29.500	22.786	4,000
2022-07-07	28.950	28.950	28.950	28.950	22.361	500
2022-07-06	28.750	28.750	28.750	28.750	22.207	1,500
2022-07-05	28.500	28.500	26.550	28.500	22.014	12,000
2022-07-04	28.100	28.740	28.100	28.510	22.021	2,500
2022-07-01	29.750	29.750	29.250	29.250	22.593	1,000
2022-06-30	28.400	29.870	28.400	29.870	23.072	3,000
2022-06-29	28.250	28.600	28.250	28.320	21.874	2,500
2022-06-28	28.700	28.700	28.400	28.700	22.168	15,000
2022-06-27	28.510	29.100	28.510	29.000	22.400	2,500
2022-06-24	29.200	29.250	29.200	29.250	22.593	7,500
2022-06-23	30.000	30.250	29.500	29.500	22.786	9,000
2022-06-22	29.980	31.490	29.600	30.510	23.566	202,500
2022-06-21	28.260	30.280	28.250	29.600	22.863	21,000
2022-06-20	28.170	28.170	28.170	28.170	21.759	500
2022-06-17	28.750	29.050	28.500	28.560	22.060	110,000
2022-06-16	29.500	29.500	28.620	28.620	22.106	7,000
2022-06-14	29.500	29.500	29.500	29.500	22.786	500
2022-06-13	30.000	30.000	30.000	30.000	23.172	500
2022-06-10	30.000	30.430	30.000	30.430	23.504	5,500
2022-06-09	31.500	31.500	30.000	30.000	23.172	4,000
2022-06-08	29.500	29.600	29.500	29.600	22.863	2,500
2022-06-07	29.750	30.000	29.750	30.000	23.172	15,500
2022-06-06	29.050	30.500	29.010	29.750	22.979	13,000
2022-06-03	29.520	29.520	29.500	29.500	22.786	7,000
2022-06-02	29.700	30.000	29.700	30.000	23.172	3,500
2022-06-01	30.250	30.250	30.070	30.070	23.226	1,000
2022-05-31	31.000	31.000	30.550	30.550	23.597	2,500
2022-05-30	30.120	31.000	30.120	31.000	23.945	1,000
2022-05-27	31.980	32.000	31.240	31.240	24.130	4,000
2022-05-26	31.000	31.850	31.000	31.710	24.493	50,500
2022-05-25	30.100	30.550	30.000	30.060	23.218	9,000
2022-05-24	30.000	30.490	30.000	30.450	23.520	43,000
2022-05-23	30.250	30.250	29.670	29.710	22.948	4,500
2022-05-20	30.510	30.750	30.510	30.750	23.751	1,500
2022-05-19	31.400	31.400	30.850	30.860	23.836	11,500
2022-05-18	30.910	31.990	30.900	31.400	24.253	51,500
2022-05-17	31.880	31.880	30.710	31.020	23.960	22,500
2022-05-16	29.350	32.000	29.350	31.500	24.331	158,000
2022-05-12	28.500	30.700	28.490	29.920	23.110	66,000
2022-05-11	29.000	29.000	28.670	28.680	22.153	4,500
2022-05-10	30.980	31.000	28.400	29.500	22.786	430,000
2022-05-09	29.500	30.000	28.300	30.000	23.172	27,000
2022-05-06	29.500	30.490	28.370	30.490	23.551	6,500
2022-04-28	28.700	28.710	28.300	28.370	21.913	19,500

← NewerPage 18 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.