Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	153.50	153.50	148.50	149.99	149.99	19,935
2026-04-22	153.63	153.90	150.00	153.00	153.00	90,622
2026-04-21	157.90	159.99	152.00	153.63	153.63	62,032
2026-04-20	163.48	163.48	150.00	155.05	155.05	132,724
2026-04-17	156.00	164.89	156.00	163.94	163.94	163,212
2026-04-16	157.00	158.90	151.50	156.74	156.74	162,986
2026-04-15	147.00	155.00	147.00	154.67	154.67	109,661
2026-04-14	137.31	146.12	137.31	145.67	145.67	97,492
2026-04-13	140.00	141.00	132.00	138.82	138.82	116,996
2026-04-10	140.00	147.00	140.00	144.01	144.01	91,644
2026-04-09	133.00	140.00	129.70	138.28	138.28	105,527
2026-04-08	130.45	130.45	130.45	130.45	130.45	52,647
2026-04-07	113.53	119.00	113.53	118.59	118.59	88,571
2026-04-06	117.00	118.00	110.03	117.23	117.23	114,958
2026-04-03	119.00	119.12	113.00	116.30	116.30	48,550
2026-04-02	120.90	120.90	117.00	120.55	120.55	30,381
2026-04-01	119.00	125.00	116.00	121.59	121.59	48,698
2026-03-31	116.94	121.00	116.94	118.30	118.30	15,537
2026-03-30	118.00	118.91	115.00	116.63	116.63	26,335
2026-03-27	116.15	118.00	114.40	118.00	118.00	11,337
2026-03-26	119.00	119.90	116.12	117.15	117.15	20,266
2026-03-25	117.00	119.90	117.00	119.45	119.45	12,904
2026-03-24	119.00	124.80	112.00	116.00	116.00	24,221
2026-03-19	118.02	119.79	116.60	118.69	118.69	23,848
2026-03-18	116.00	119.00	116.00	118.16	118.16	14,689
2026-03-17	114.57	115.00	112.05	114.99	114.99	8,367
2026-03-16	120.65	120.65	110.11	114.57	114.57	60,187
2026-03-13	119.00	123.00	112.50	120.55	120.55	15,239
2026-03-12	118.00	120.00	115.00	118.00	118.00	12,913
2026-03-11	118.00	122.00	117.00	119.23	119.23	32,646
2026-03-10	120.00	124.49	117.00	117.58	117.58	179,193
2026-03-09	127.99	127.99	115.70	115.70	115.70	49,217
2026-03-06	133.00	133.00	126.00	128.55	128.55	55,883
2026-03-05	137.82	141.00	129.00	132.48	132.48	120,420
2026-03-04	137.44	141.25	133.02	137.82	137.82	11,354
2026-03-03	130.00	139.40	130.00	137.44	137.44	14,464
2026-03-02	127.00	153.99	126.63	131.12	131.12	49,645
2026-02-27	140.50	143.97	135.00	141.70	140.70	67,823
2026-02-26	145.79	145.79	131.00	143.39	142.38	110,820
2026-02-25	149.75	152.00	142.00	143.34	142.33	47,668
2026-02-24	141.50	149.00	135.01	147.29	146.25	81,951
2026-02-23	147.20	147.90	138.00	141.73	140.73	60,437
2026-02-20	154.00	154.00	136.45	145.38	144.35	140,878
2026-02-19	157.20	157.20	150.01	151.61	150.54	20,870
2026-02-18	154.90	157.50	153.20	156.89	155.78	21,496
2026-02-17	154.00	155.75	153.89	154.64	153.55	35,799
2026-02-16	153.00	155.70	150.00	153.65	152.57	41,393
2026-02-13	153.00	156.00	150.10	152.19	151.12	51,350
2026-02-12	156.92	156.92	150.00	152.77	151.69	125,902
2026-02-11	156.00	157.97	154.00	156.93	155.82	76,178
2026-02-10	158.00	160.00	153.70	156.18	155.08	64,410
2026-02-09	155.02	158.00	152.00	157.87	156.76	50,998
2026-02-06	155.99	155.99	152.30	154.81	153.72	74,330
2026-02-04	156.00	158.00	153.00	154.09	153.00	85,027
2026-02-03	158.72	159.00	155.00	155.18	154.08	96,391
2026-02-02	162.00	162.00	155.00	157.20	156.09	155,589
2026-01-30	160.22	163.90	160.00	162.42	161.27	73,584
2026-01-29	163.11	166.00	160.15	161.85	160.71	103,101
2026-01-28	164.95	166.00	163.01	165.18	164.01	54,505
2026-01-27	166.00	166.70	163.00	165.89	164.72	39,652

← NewerPage 3 of 21 · 1,210 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.