Ittehad Chemicals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 163.00 | 168.00 | 162.00 | 167.60 | 166.42 | 104,379 |
| 2026-01-22 | 162.00 | 164.46 | 161.00 | 163.59 | 162.44 | 83,497 |
| 2026-01-21 | 162.00 | 163.50 | 160.15 | 161.24 | 160.10 | 79,857 |
| 2026-01-20 | 159.55 | 164.90 | 159.55 | 162.71 | 161.56 | 55,247 |
| 2026-01-19 | 163.90 | 163.90 | 161.00 | 163.05 | 161.90 | 119,845 |
| 2026-01-16 | 162.00 | 164.60 | 160.00 | 163.05 | 161.90 | 363,490 |
| 2026-01-15 | 163.01 | 164.01 | 158.70 | 159.08 | 157.96 | 167,902 |
| 2026-01-14 | 160.87 | 165.00 | 159.00 | 163.01 | 161.86 | 128,455 |
| 2026-01-13 | 157.00 | 161.86 | 157.00 | 160.87 | 159.73 | 60,883 |
| 2026-01-12 | 161.79 | 163.40 | 158.12 | 159.07 | 157.95 | 159,043 |
| 2026-01-09 | 163.00 | 163.50 | 160.11 | 161.79 | 160.65 | 73,579 |
| 2026-01-08 | 161.10 | 164.40 | 161.00 | 163.14 | 161.99 | 195,405 |
| 2026-01-07 | 157.00 | 160.75 | 156.50 | 159.49 | 158.36 | 345,097 |
| 2026-01-06 | 157.51 | 159.00 | 156.01 | 156.74 | 155.63 | 111,931 |
| 2026-01-05 | 157.85 | 159.80 | 156.00 | 157.51 | 156.40 | 171,058 |
| 2026-01-02 | 158.00 | 158.00 | 155.05 | 156.55 | 155.45 | 244,784 |
| 2026-01-01 | 158.20 | 164.79 | 154.20 | 158.45 | 157.33 | 225,851 |
| 2025-12-31 | 161.00 | 161.00 | 157.15 | 158.40 | 157.28 | 33,919 |
| 2025-12-30 | 160.90 | 161.50 | 158.33 | 159.03 | 157.91 | 26,712 |
| 2025-12-29 | 159.68 | 164.00 | 155.50 | 158.32 | 157.20 | 63,626 |
| 2025-12-26 | 156.05 | 159.80 | 156.00 | 158.93 | 157.81 | 49,681 |
| 2025-12-24 | 156.26 | 159.69 | 155.55 | 156.73 | 155.62 | 45,300 |
| 2025-12-23 | 159.20 | 161.90 | 155.90 | 156.26 | 155.16 | 95,567 |
| 2025-12-22 | 160.07 | 161.00 | 156.00 | 159.85 | 158.72 | 45,682 |
| 2025-12-19 | 162.20 | 163.50 | 159.20 | 160.07 | 158.94 | 113,464 |
| 2025-12-18 | 163.99 | 164.90 | 161.02 | 162.68 | 161.53 | 137,258 |
| 2025-12-17 | 164.90 | 165.00 | 160.75 | 162.49 | 161.34 | 299,258 |
| 2025-12-16 | 164.90 | 166.00 | 161.00 | 163.90 | 162.74 | 318,434 |
| 2025-12-15 | 158.15 | 165.00 | 158.01 | 164.35 | 163.19 | 605,493 |
| 2025-12-12 | 157.20 | 160.01 | 155.01 | 158.04 | 156.92 | 142,914 |
| 2025-12-11 | 157.02 | 159.80 | 154.58 | 157.47 | 156.36 | 306,010 |
| 2025-12-10 | 159.04 | 166.08 | 155.50 | 157.02 | 155.91 | 677,370 |
| 2025-12-09 | 158.60 | 160.63 | 155.00 | 159.04 | 157.92 | 263,542 |
| 2025-12-08 | 165.00 | 166.50 | 157.50 | 158.55 | 157.43 | 259,736 |
| 2025-12-05 | 168.49 | 171.25 | 162.50 | 164.55 | 163.39 | 195,319 |
| 2025-12-04 | 162.99 | 176.00 | 154.00 | 163.79 | 162.63 | 980,252 |
| 2025-12-03 | 155.63 | 168.50 | 155.00 | 161.16 | 160.02 | 651,601 |
| 2025-12-02 | 152.35 | 155.75 | 151.50 | 153.49 | 152.41 | 117,099 |
| 2025-12-01 | 150.00 | 154.97 | 148.36 | 152.49 | 151.41 | 121,669 |
| 2025-11-28 | 152.39 | 153.50 | 147.30 | 148.81 | 147.76 | 101,492 |
| 2025-11-27 | 149.50 | 152.50 | 141.54 | 151.22 | 150.15 | 159,084 |
| 2025-11-26 | 144.80 | 156.17 | 137.65 | 148.84 | 147.79 | 397,954 |
| 2025-11-25 | 144.10 | 146.49 | 141.00 | 141.97 | 140.97 | 166,784 |
| 2025-11-24 | 152.52 | 152.52 | 137.51 | 144.35 | 143.33 | 334,329 |
| 2025-11-21 | 157.80 | 157.80 | 148.78 | 152.35 | 151.27 | 126,290 |
| 2025-11-20 | 154.84 | 158.84 | 147.50 | 153.77 | 152.68 | 412,177 |
| 2025-11-19 | 154.16 | 157.50 | 147.00 | 148.82 | 147.77 | 337,921 |
| 2025-11-18 | 164.00 | 174.00 | 150.00 | 154.16 | 153.07 | 1,227,435 |
| 2025-11-17 | 159.04 | 159.04 | 159.00 | 159.04 | 157.92 | 299,980 |
| 2025-11-14 | 131.51 | 144.58 | 128.31 | 144.58 | 143.56 | 803,821 |
| 2025-11-13 | 135.50 | 142.22 | 129.98 | 131.44 | 130.51 | 820,779 |
| 2025-11-12 | 124.11 | 136.52 | 123.10 | 135.51 | 134.55 | 2,721,787 |
| 2025-11-11 | 126.00 | 131.44 | 123.92 | 124.11 | 123.23 | 498,308 |
| 2025-11-10 | 130.00 | 130.50 | 123.75 | 126.70 | 125.81 | 364,219 |
| 2025-11-07 | 130.99 | 131.94 | 126.00 | 126.99 | 126.09 | 170,062 |
| 2025-11-06 | 131.80 | 131.80 | 127.21 | 130.00 | 129.08 | 158,208 |
| 2025-11-05 | 130.99 | 133.98 | 126.00 | 126.65 | 125.76 | 251,833 |
| 2025-11-04 | 134.40 | 138.00 | 124.00 | 129.20 | 128.29 | 426,458 |
| 2025-11-03 | 143.00 | 144.00 | 133.75 | 134.37 | 133.42 | 346,469 |
| 2025-10-31 | 136.00 | 140.00 | 132.22 | 138.98 | 138.00 | 184,165 |
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.