Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	137.01	138.19	135.70	136.93	136.93	23,703
2026-07-22	139.80	139.90	137.00	138.19	138.19	19,918
2026-07-21	138.88	142.12	138.00	139.29	139.29	28,191
2026-07-20	138.99	138.99	132.00	137.84	137.84	37,440
2026-07-17	140.16	141.85	138.82	138.99	138.99	75,076
2026-07-16	142.00	143.00	139.00	141.80	141.80	105,798
2026-07-15	141.00	146.00	140.50	141.31	141.31	91,721
2026-07-14	143.00	143.00	138.00	140.60	140.60	118,060
2026-07-13	148.00	148.00	144.55	145.86	145.86	78,220
2026-07-10	148.70	150.65	144.11	147.00	147.00	74,743
2026-07-09	148.20	150.55	147.10	148.69	148.69	41,255
2026-07-08	151.51	151.51	142.60	148.27	148.27	90,292
2026-07-07	151.41	152.55	150.01	151.51	151.51	64,323
2026-07-06	150.85	152.00	146.22	151.40	151.40	47,913
2026-07-03	152.00	153.00	150.00	150.82	150.82	40,161
2026-07-02	150.70	152.48	150.05	151.25	151.25	50,739
2026-07-01	152.00	152.49	151.00	152.21	152.21	28,908
2026-06-30	150.00	152.49	150.00	151.47	151.47	14,870
2026-06-29	151.00	154.00	149.00	151.13	151.13	35,642
2026-06-24	152.00	152.22	150.00	150.98	150.98	30,484
2026-06-23	150.00	154.00	150.00	151.26	151.26	45,667
2026-06-22	153.00	153.00	149.00	149.93	149.93	21,974
2026-06-19	152.00	152.80	146.01	149.42	149.42	117,039
2026-06-18	154.90	156.00	149.01	150.30	150.30	87,696
2026-06-17	154.70	158.00	151.66	153.86	153.86	87,027
2026-06-16	149.08	157.35	149.08	154.70	154.70	199,222
2026-06-15	143.00	149.50	140.55	149.08	149.08	124,350
2026-06-12	139.00	141.00	138.95	139.87	139.87	66,099
2026-06-11	138.00	139.73	137.02	138.97	138.97	40,942
2026-06-10	139.00	140.99	137.62	139.00	139.00	24,752
2026-06-09	140.99	141.00	138.00	139.40	139.40	19,601
2026-06-08	139.95	139.97	137.62	139.17	139.17	31,991
2026-06-05	137.99	141.00	137.99	140.29	140.29	25,851
2026-06-04	138.00	138.00	136.99	137.31	137.31	44,987
2026-06-03	139.01	141.00	135.04	137.32	137.32	46,564
2026-06-02	142.15	143.25	138.80	139.94	139.94	101,316
2026-06-01	140.00	142.94	140.00	142.12	142.12	24,784
2026-05-29	141.99	142.90	139.50	141.99	141.99	45,772
2026-05-25	140.63	143.00	140.62	141.00	141.00	267,742
2026-05-22	142.00	143.65	139.00	139.68	139.68	57,251
2026-05-21	143.00	145.90	139.00	139.80	139.80	207,165
2026-05-20	140.00	142.45	140.00	141.89	141.89	26,058
2026-05-19	139.90	142.00	139.00	140.03	140.03	24,958
2026-05-18	142.00	142.00	138.11	138.53	138.53	55,471
2026-05-15	143.00	146.34	140.50	143.49	143.49	16,593
2026-05-14	144.00	144.80	141.90	142.90	142.90	54,454
2026-05-13	144.90	145.99	143.01	143.99	143.99	6,011
2026-05-12	145.00	148.99	142.00	143.51	143.51	32,135
2026-05-11	152.39	152.39	140.00	143.99	143.99	228,903
2026-05-08	152.00	152.00	149.00	150.14	150.14	31,698
2026-05-07	154.90	154.90	150.56	152.80	152.80	27,232
2026-05-06	149.00	154.00	147.20	153.59	153.59	187,891
2026-05-05	148.00	149.99	140.10	148.19	148.19	42,974
2026-05-04	140.16	151.84	140.16	144.31	144.31	64,059
2026-04-30	148.00	148.00	135.15	141.70	141.70	76,454
2026-04-29	150.00	153.00	147.00	148.75	148.75	78,632
2026-04-28	152.99	155.40	145.10	150.67	150.67	50,163
2026-04-27	152.00	156.00	151.00	153.00	153.00	43,569
2026-04-24	149.00	155.75	143.00	152.84	152.84	45,821
2026-04-23	153.50	153.50	148.50	149.99	149.99	19,935

← NewerPage 2 of 5 · 249 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.