Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	93.000	94.500	90.620	91.620	89.673	99,420
2025-08-06	92.000	94.500	90.500	92.140	90.182	69,303
2025-08-05	90.000	92.000	89.100	90.340	88.420	45,291
2025-08-04	90.040	92.500	90.000	91.060	89.125	24,183
2025-08-01	93.000	94.750	89.720	91.050	89.115	65,956
2025-07-31	98.000	98.000	92.000	93.000	91.023	178,711
2025-07-30	98.000	99.000	92.250	94.610	92.599	75,694
2025-07-29	97.550	103.84	93.000	98.360	96.269	431,968
2025-07-28	86.560	95.220	86.560	95.220	93.196	522,939
2025-07-25	85.550	87.870	85.020	86.560	84.720	51,702
2025-07-24	83.000	85.940	83.000	84.500	82.704	74,730
2025-07-23	84.000	84.750	82.300	83.970	82.185	9,174
2025-07-22	85.380	88.000	82.060	83.320	81.549	56,706
2025-07-21	82.100	85.000	81.100	84.620	82.822	27,919
2025-07-18	84.500	84.500	83.270	83.270	81.500	13,759
2025-07-17	83.880	86.000	82.500	83.250	81.481	15,067
2025-07-16	83.010	86.810	83.010	84.970	83.164	77,430
2025-07-15	81.500	83.000	80.080	82.630	80.874	67,820
2025-07-14	80.740	82.000	80.000	80.590	78.877	112,189
2025-07-11	79.990	80.000	78.000	80.000	78.300	11,037
2025-07-10	80.100	80.320	79.130	79.180	77.497	5,981
2025-07-09	80.010	81.700	79.300	80.320	78.613	40,376
2025-07-08	81.000	81.000	79.500	80.770	79.053	15,635
2025-07-07	78.570	80.800	78.450	80.640	78.926	11,810
2025-07-04	79.000	82.500	78.100	78.560	76.890	4,623
2025-07-03	78.000	79.800	78.000	79.000	77.321	16,719
2025-07-02	79.000	79.500	76.160	77.230	75.589	71,357
2025-07-01	80.990	80.990	78.260	79.000	77.321	6,982
2025-06-30	82.200	82.200	77.900	78.010	76.352	63,795
2025-06-27	81.500	82.500	78.220	80.170	78.466	4,576
2025-06-26	81.000	81.000	79.000	79.550	77.859	5,518
2025-06-25	82.490	82.670	80.000	80.900	79.181	3,786
2025-06-24	78.910	83.010	78.900	82.490	80.737	13,570
2025-06-23	78.080	79.900	76.110	76.870	75.236	58,474
2025-06-20	80.000	80.200	79.150	80.000	78.300	4,829
2025-06-19	78.600	81.800	78.600	79.640	77.947	23,654
2025-06-18	81.000	81.000	78.010	80.880	79.161	42,534
2025-06-17	77.350	82.950	77.350	81.050	79.327	55,443
2025-06-16	79.880	80.990	77.620	80.210	78.505	53,318
2025-06-13	81.250	81.250	78.000	79.980	78.280	36,832
2025-06-12	84.500	84.500	82.000	82.230	80.482	27,609
2025-06-11	88.000	88.000	82.650	83.990	82.205	76,023
2025-06-10	88.000	88.000	83.010	84.700	82.900	6,654
2025-06-05	83.030	86.000	83.000	84.890	83.086	53,600
2025-06-04	82.500	84.900	82.000	82.130	80.384	16,779
2025-06-03	84.660	85.000	81.110	82.030	80.287	57,894
2025-06-02	91.000	93.000	84.000	84.660	82.861	138,149
2025-05-30	85.000	89.630	85.000	89.630	87.725	308,493
2025-05-29	74.880	81.480	74.880	81.480	79.748	219,312
2025-05-27	74.870	74.880	74.020	74.070	72.496	57,949
2025-05-26	74.250	75.000	73.000	73.750	72.183	132,146
2025-05-23	73.100	74.100	73.100	74.000	72.427	11,550
2025-05-22	74.250	74.900	73.000	74.130	72.554	47,517
2025-05-21	73.000	76.000	71.650	74.100	72.525	37,441
2025-05-20	73.050	75.510	72.550	72.550	71.008	49,791
2025-05-19	73.130	75.000	72.990	73.000	71.448	19,959
2025-05-16	72.000	75.400	72.000	73.080	71.527	8,274
2025-05-15	71.500	74.930	69.020	71.530	70.010	9,647
2025-05-14	72.010	73.990	67.540	72.920	71.370	13,961
2025-05-13	74.000	75.500	74.000	75.040	73.445	158,369

← NewerPage 6 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.