Ittehad Chemicals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 74.000 | 75.500 | 74.000 | 75.040 | 73.445 | 158,369 |
| 2025-05-12 | 69.260 | 73.980 | 65.050 | 73.970 | 72.398 | 84,225 |
| 2025-05-09 | 62.000 | 71.500 | 59.110 | 67.250 | 65.821 | 13,355 |
| 2025-05-08 | 68.000 | 71.890 | 62.000 | 65.010 | 63.628 | 15,432 |
| 2025-05-07 | 71.000 | 71.000 | 67.010 | 68.340 | 66.888 | 7,480 |
| 2025-05-06 | 71.010 | 72.000 | 70.600 | 71.000 | 69.491 | 18,241 |
| 2025-05-05 | 72.000 | 72.950 | 70.520 | 70.590 | 69.090 | 2,238 |
| 2025-05-02 | 69.000 | 72.500 | 69.000 | 70.030 | 68.542 | 227 |
| 2025-04-30 | 70.080 | 71.990 | 69.670 | 70.030 | 68.542 | 10,473 |
| 2025-04-29 | 71.250 | 73.000 | 69.250 | 72.000 | 70.470 | 4,065 |
| 2025-04-28 | 71.250 | 72.410 | 71.250 | 72.410 | 70.871 | 1 |
| 2025-04-25 | 72.700 | 72.700 | 72.410 | 72.410 | 70.871 | 330 |
| 2025-04-24 | 73.500 | 74.000 | 72.000 | 72.410 | 70.871 | 10,610 |
| 2025-04-23 | 75.000 | 75.000 | 71.200 | 73.930 | 72.359 | 4,124 |
| 2025-04-22 | 74.020 | 76.250 | 73.900 | 75.000 | 73.406 | 25,507 |
| 2025-04-21 | 75.000 | 75.010 | 74.000 | 74.020 | 72.447 | 5,443 |
| 2025-04-18 | 75.000 | 75.000 | 74.280 | 74.470 | 72.887 | 733 |
| 2025-04-17 | 74.990 | 76.000 | 74.130 | 74.280 | 72.701 | 5,203 |
| 2025-04-16 | 74.000 | 75.000 | 72.050 | 74.720 | 73.132 | 55,712 |
| 2025-04-15 | 72.500 | 73.160 | 72.500 | 73.160 | 71.605 | 1 |
| 2025-04-14 | 74.000 | 74.000 | 73.100 | 73.160 | 71.605 | 8,034 |
| 2025-04-11 | 73.700 | 75.000 | 72.000 | 73.990 | 72.417 | 1,674 |
| 2025-04-10 | 73.540 | 75.000 | 72.060 | 73.010 | 71.458 | 26,503 |
| 2025-04-09 | 72.150 | 73.800 | 71.100 | 72.610 | 71.067 | 3,596 |
| 2025-04-08 | 74.940 | 74.940 | 72.100 | 73.960 | 72.388 | 3,447 |
| 2025-04-07 | 71.150 | 77.990 | 70.000 | 73.500 | 71.938 | 17,785 |
| 2025-04-04 | 72.020 | 75.000 | 72.020 | 73.980 | 72.408 | 4,719 |
| 2025-04-03 | 74.950 | 74.950 | 72.010 | 73.970 | 72.398 | 4,661 |
| 2025-03-27 | 73.510 | 75.900 | 73.000 | 74.110 | 72.535 | 2,575 |
| 2025-03-26 | 74.990 | 75.890 | 73.200 | 74.390 | 72.809 | 8,863 |
| 2025-03-25 | 72.000 | 75.750 | 71.100 | 74.260 | 72.682 | 5,979 |
| 2025-03-24 | 74.060 | 78.390 | 72.100 | 73.980 | 72.408 | 93,978 |
| 2025-03-21 | 73.000 | 80.030 | 73.000 | 74.220 | 72.643 | 52,419 |
| 2025-03-20 | 71.060 | 73.000 | 71.060 | 72.750 | 71.204 | 80,292 |
| 2025-03-19 | 72.000 | 72.000 | 69.210 | 71.050 | 69.540 | 44,566 |
| 2025-03-18 | 71.000 | 72.900 | 71.000 | 71.010 | 69.501 | 52,791 |
| 2025-03-17 | 68.750 | 71.000 | 68.750 | 71.000 | 69.491 | 11,789 |
| 2025-03-14 | 68.000 | 69.250 | 67.960 | 68.750 | 67.289 | 50,496 |
| 2025-03-13 | 67.940 | 68.350 | 67.940 | 67.960 | 66.516 | 35,304 |
| 2025-03-12 | 69.000 | 69.000 | 67.000 | 67.940 | 66.496 | 57,974 |
| 2025-03-11 | 70.250 | 70.250 | 69.000 | 69.300 | 67.827 | 10,376 |
| 2025-03-10 | 71.000 | 71.000 | 70.250 | 70.250 | 68.757 | 42,320 |
| 2025-03-07 | 71.000 | 71.000 | 70.010 | 70.500 | 69.002 | 8,749 |
| 2025-03-06 | 69.210 | 70.510 | 69.210 | 70.500 | 69.002 | 46,281 |
| 2025-03-05 | 68.200 | 73.000 | 67.020 | 72.000 | 70.470 | 2,428 |
| 2025-03-04 | 68.120 | 71.990 | 68.110 | 70.890 | 69.383 | 24,561 |
| 2025-03-03 | 72.550 | 73.000 | 70.000 | 70.190 | 68.698 | 29,374 |
| 2025-02-28 | 72.600 | 75.000 | 66.000 | 72.670 | 71.126 | 9,833 |
| 2025-02-27 | 74.000 | 75.000 | 72.100 | 72.840 | 71.292 | 83,015 |
| 2025-02-26 | 74.500 | 75.990 | 73.100 | 74.980 | 71.429 | 83,580 |
| 2025-02-25 | 75.390 | 76.390 | 72.500 | 74.410 | 70.886 | 6,397 |
| 2025-02-24 | 77.790 | 77.790 | 72.800 | 74.010 | 70.505 | 176,143 |
| 2025-02-21 | 78.390 | 78.390 | 73.000 | 76.430 | 72.810 | 42,177 |
| 2025-02-20 | 75.000 | 75.900 | 73.550 | 75.050 | 71.496 | 71,272 |
| 2025-02-19 | 75.900 | 75.900 | 74.580 | 75.000 | 71.448 | 7,814 |
| 2025-02-18 | 73.300 | 74.990 | 73.300 | 74.580 | 71.048 | 30,289 |
| 2025-02-17 | 73.000 | 74.890 | 73.000 | 73.960 | 70.457 | 5,281 |
| 2025-02-14 | 74.500 | 75.640 | 73.000 | 73.200 | 69.733 | 8,621 |
| 2025-02-13 | 68.510 | 74.700 | 68.510 | 74.500 | 70.972 | 1,907 |
| 2025-02-12 | 75.830 | 75.840 | 73.500 | 73.500 | 70.019 | 2,772 |
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.