Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	136.00	140.00	132.22	138.98	138.00	184,165
2025-10-30	135.00	148.75	129.00	130.70	129.78	441,968
2025-10-29	149.20	151.00	134.34	135.23	134.28	313,796
2025-10-28	148.98	151.00	147.00	149.26	148.21	77,864
2025-10-27	157.00	157.50	143.70	146.92	145.88	608,753
2025-10-24	157.50	161.50	154.90	156.68	155.57	566,665
2025-10-23	145.25	159.20	144.12	157.43	156.32	1,268,000
2025-10-22	147.20	149.00	143.90	144.73	143.71	188,745
2025-10-21	142.99	146.25	141.00	145.82	144.79	163,942
2025-10-20	136.87	145.50	136.87	140.38	139.39	132,629
2025-10-17	140.26	140.26	134.95	136.89	135.92	41,059
2025-10-16	148.02	150.00	138.50	139.88	136.91	257,189
2025-10-15	134.90	145.13	130.00	145.03	141.95	636,250
2025-10-14	122.50	132.37	122.50	131.94	129.14	781,909
2025-10-13	127.79	127.79	120.00	121.52	118.94	183,684
2025-10-10	126.00	128.74	122.50	127.79	125.07	86,675
2025-10-09	133.00	133.00	126.00	126.58	123.89	129,733
2025-10-08	123.00	132.00	122.97	129.27	126.52	1,061,240
2025-10-07	124.01	130.01	120.11	122.97	120.36	747,365
2025-10-06	115.00	124.64	115.00	123.86	121.23	579,334
2025-10-03	104.00	113.31	103.00	113.31	110.90	95,983
2025-10-02	103.02	104.00	102.90	103.01	100.82	77,253
2025-10-01	104.01	105.45	102.05	103.21	101.02	71,051
2025-09-30	102.11	104.00	101.01	103.89	101.68	92,828
2025-09-29	100.10	103.99	99.500	102.01	99.842	74,588
2025-09-26	101.88	103.00	99.000	100.92	98.775	35,231
2025-09-25	104.90	104.90	101.06	101.88	99.715	13,351
2025-09-24	106.00	107.00	102.02	103.53	101.33	20,837
2025-09-23	112.44	112.44	104.00	105.09	102.86	122,595
2025-09-22	114.20	114.20	110.00	110.29	107.95	42,348
2025-09-19	119.00	119.99	113.00	114.09	111.67	80,762
2025-09-18	120.00	120.50	118.00	119.90	117.35	36,580
2025-09-17	121.00	122.00	118.70	119.40	116.86	63,211
2025-09-16	122.75	122.75	119.50	119.87	117.32	25,884
2025-09-15	124.00	127.00	120.05	121.02	118.45	97,707
2025-09-12	122.00	124.00	121.00	122.01	119.42	309,022
2025-09-11	122.25	128.00	121.05	121.85	119.26	206,126
2025-09-10	122.05	126.50	122.00	124.74	122.09	72,501
2025-09-09	119.00	128.00	117.00	124.77	122.12	244,608
2025-09-08	120.00	124.49	116.00	118.51	115.99	481,307
2025-09-05	104.00	116.03	103.00	116.03	113.56	392,218
2025-09-04	101.99	107.00	100.50	105.48	103.24	306,859
2025-09-03	93.000	101.34	93.000	101.14	98.990	328,579
2025-09-02	91.000	93.200	89.110	92.130	90.172	51,627
2025-09-01	91.110	91.110	89.210	90.000	88.087	13,184
2025-08-29	90.000	91.780	89.650	91.130	89.193	14,287
2025-08-28	89.020	90.000	87.100	89.970	88.058	12,699
2025-08-27	88.680	91.500	88.680	89.500	87.598	34,126
2025-08-26	89.900	91.500	89.000	90.000	88.087	58,216
2025-08-25	90.500	91.380	85.100	89.390	87.490	98,360
2025-08-22	90.000	91.350	90.000	90.990	89.056	44,911
2025-08-21	91.010	91.380	88.810	90.000	88.087	22,476
2025-08-20	92.000	92.000	88.620	90.600	88.674	24,230
2025-08-19	93.380	93.380	90.810	91.360	89.418	29,129
2025-08-18	92.000	93.250	91.000	93.010	91.033	66,623
2025-08-15	92.000	92.680	90.500	91.700	89.751	49,010
2025-08-13	90.500	92.680	90.070	92.310	90.348	10,321
2025-08-12	89.150	92.000	89.000	91.890	89.937	66,425
2025-08-11	91.600	91.600	90.000	90.160	88.244	57,796
2025-08-08	92.000	92.670	91.100	91.600	89.653	31,377

← NewerPage 5 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.