Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	169.50	169.50	162.50	165.62	164.45	61,555
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

← NewerPage 4 of 21 · 1,213 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.