Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	28.110	29.250	28.110	28.750	22.207	3,000
2022-04-26	30.200	30.200	29.500	29.610	22.098	27,000
2022-04-25	30.730	30.730	29.750	30.180	22.524	160,000
2022-04-22	30.000	30.340	30.000	30.340	22.643	13,500
2022-04-21	31.000	31.000	29.990	30.200	22.539	7,500
2022-04-20	29.200	29.200	29.000	29.000	21.643	7,500
2022-04-19	30.150	30.150	29.500	29.560	22.061	28,500
2022-04-18	30.750	30.750	30.000	30.150	22.501	15,500
2022-04-15	32.000	32.400	30.570	30.970	23.113	28,000
2022-04-14	31.750	31.750	31.000	31.000	23.136	14,000
2022-04-13	31.000	31.450	30.550	30.820	23.002	17,500
2022-04-12	30.400	31.550	30.400	31.410	23.442	86,000
2022-04-11	29.500	31.190	29.500	30.740	22.942	153,000
2022-04-08	28.600	29.200	28.310	29.020	21.658	8,500
2022-04-07	29.000	29.000	29.000	29.000	21.643	24,000
2022-04-06	29.000	29.000	29.000	29.000	21.643	2,500
2022-04-05	28.000	29.200	27.990	29.000	21.643	33,500
2022-04-04	27.300	28.870	27.300	28.000	20.897	17,500
2022-04-01	27.740	29.560	27.740	29.170	21.770	253,500
2022-03-31	27.100	27.790	26.800	27.500	20.524	19,000
2022-03-30	27.000	27.400	27.000	27.250	20.337	10,000
2022-03-29	26.890	27.300	26.750	27.280	20.360	9,000
2022-03-28	25.550	27.940	25.550	26.900	20.076	12,500
2022-03-25	25.050	26.000	25.050	26.000	19.404	5,500
2022-03-24	25.500	25.500	25.100	25.500	19.031	7,500
2022-03-22	26.000	26.000	25.550	25.550	19.068	2,000
2022-03-21	26.000	26.000	25.500	25.530	19.054	6,000
2022-03-18	25.070	25.510	25.000	25.450	18.994	20,000
2022-03-17	27.000	27.000	26.500	26.540	19.807	7,500
2022-03-16	27.000	27.000	26.600	26.600	19.852	18,500
2022-03-15	27.000	27.000	26.200	26.300	19.628	2,500
2022-03-14	25.500	26.200	25.500	26.200	19.554	1,000
2022-03-10	27.490	27.500	26.700	26.730	19.949	27,500
2022-03-09	26.750	27.400	26.550	27.300	20.374	10,000
2022-03-08	26.980	27.000	26.000	26.180	19.539	35,500
2022-03-07	26.160	26.890	26.110	26.590	19.845	21,000
2022-03-03	28.000	28.000	28.000	28.000	20.897	3,500
2022-03-02	28.000	28.000	28.000	28.000	20.897	500
2022-03-01	28.500	28.500	28.500	28.500	21.270	1,500
2022-02-28	27.500	28.150	27.000	28.150	21.009	32,500
2022-02-25	28.000	28.050	27.050	28.040	20.927	8,500
2022-02-24	28.500	28.500	27.710	27.770	20.725	9,000
2022-02-23	29.090	29.100	29.090	29.100	21.718	2,500
2022-02-22	29.240	29.240	29.000	29.010	21.651	6,000
2022-02-21	29.750	30.000	29.500	29.500	22.016	13,500
2022-02-18	30.000	30.000	29.990	30.000	22.390	15,000
2022-02-17	30.000	30.000	29.500	29.740	22.196	12,000
2022-02-16	30.200	30.200	30.000	30.000	22.390	3,500
2022-02-15	30.100	31.080	29.800	30.480	22.748	115,500
2022-02-14	30.000	31.000	29.600	30.360	22.658	411,500
2022-02-11	29.740	31.500	29.000	30.170	22.516	753,000
2022-02-10	30.750	30.980	29.180	29.430	21.964	130,000
2022-02-09	28.450	30.130	28.450	30.130	22.487	327,500
2022-02-08	28.650	28.650	27.550	28.030	20.919	93,000
2022-02-07	29.500	29.700	28.250	28.480	21.255	134,000
2022-02-04	31.100	31.190	29.900	30.350	22.651	51,000
2022-02-03	30.350	31.500	30.350	30.770	22.964	224,000
2022-02-02	30.050	30.500	29.600	30.330	22.636	56,000
2022-02-01	30.200	30.430	29.610	30.050	22.427	86,500
2022-01-31	31.850	31.900	30.300	30.400	22.688	49,500

← NewerPage 19 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.