Ittehad Chemicals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 74.940 | 75.000 | 74.010 | 74.500 | 70.972 | 32,696 |
| 2025-02-10 | 74.700 | 74.700 | 73.150 | 74.110 | 70.600 | 34,406 |
| 2025-02-07 | 73.400 | 74.000 | 71.110 | 72.930 | 69.476 | 22,253 |
| 2025-02-06 | 70.350 | 74.240 | 70.350 | 73.360 | 69.886 | 106,287 |
| 2025-02-04 | 71.220 | 73.990 | 71.220 | 72.550 | 69.114 | 698 |
| 2025-02-03 | 73.990 | 73.990 | 71.320 | 73.380 | 69.905 | 9,162 |
| 2025-01-31 | 73.510 | 74.600 | 73.500 | 74.000 | 70.495 | 20,244 |
| 2025-01-30 | 74.000 | 74.000 | 72.350 | 73.500 | 70.019 | 3,710 |
| 2025-01-29 | 74.000 | 74.490 | 72.000 | 73.880 | 70.381 | 44,218 |
| 2025-01-28 | 72.010 | 74.000 | 72.000 | 73.990 | 70.486 | 55,485 |
| 2025-01-27 | 72.660 | 74.500 | 70.150 | 73.650 | 70.162 | 118,130 |
| 2025-01-24 | 71.450 | 73.840 | 71.250 | 73.290 | 69.819 | 323,043 |
| 2025-01-23 | 70.220 | 71.500 | 70.030 | 70.990 | 67.628 | 3,227 |
| 2025-01-22 | 72.340 | 72.340 | 70.000 | 71.220 | 67.847 | 48,028 |
| 2025-01-21 | 70.100 | 73.000 | 70.000 | 72.350 | 68.923 | 121,363 |
| 2025-01-20 | 70.900 | 74.770 | 70.890 | 71.000 | 67.637 | 22,052 |
| 2025-01-17 | 76.000 | 76.000 | 70.010 | 70.890 | 67.533 | 32,145 |
| 2025-01-16 | 71.270 | 73.750 | 71.000 | 71.750 | 68.352 | 13,710 |
| 2025-01-15 | 73.950 | 74.250 | 71.000 | 71.410 | 68.028 | 51,742 |
| 2025-01-14 | 75.000 | 75.000 | 71.620 | 72.000 | 68.590 | 20,839 |
| 2025-01-13 | 75.010 | 76.670 | 73.000 | 73.050 | 69.590 | 13,268 |
| 2025-01-10 | 75.980 | 76.900 | 72.620 | 75.430 | 71.858 | 24,475 |
| 2025-01-09 | 75.530 | 78.590 | 74.000 | 75.440 | 71.867 | 14,079 |
| 2025-01-08 | 79.000 | 79.990 | 74.010 | 75.520 | 71.943 | 145,100 |
| 2025-01-07 | 78.120 | 80.000 | 76.000 | 78.750 | 75.020 | 129,341 |
| 2025-01-06 | 83.000 | 83.000 | 76.000 | 78.000 | 74.306 | 208,432 |
| 2025-01-03 | 81.200 | 82.250 | 73.040 | 79.950 | 76.164 | 151,037 |
| 2025-01-02 | 80.000 | 83.420 | 80.000 | 81.140 | 77.297 | 228,530 |
| 2025-01-01 | 74.000 | 78.000 | 74.000 | 76.660 | 73.029 | 136,870 |
| 2024-12-31 | 75.900 | 79.000 | 73.000 | 74.910 | 71.362 | 139,738 |
| 2024-12-30 | 66.800 | 75.940 | 66.800 | 74.550 | 71.019 | 175,528 |
| 2024-12-27 | 69.900 | 70.000 | 68.500 | 69.040 | 65.770 | 56,884 |
| 2024-12-26 | 70.000 | 70.330 | 68.000 | 68.570 | 65.323 | 68,195 |
| 2024-12-24 | 73.500 | 73.500 | 70.000 | 70.400 | 67.066 | 137,006 |
| 2024-12-23 | 69.800 | 74.000 | 69.800 | 72.880 | 69.428 | 281,813 |
| 2024-12-20 | 61.890 | 68.080 | 61.890 | 68.080 | 64.856 | 511,635 |
| 2024-12-19 | 65.010 | 65.010 | 60.180 | 61.890 | 58.959 | 114,536 |
| 2024-12-18 | 65.200 | 67.990 | 65.200 | 65.960 | 62.836 | 59,654 |
| 2024-12-17 | 69.600 | 69.600 | 66.510 | 67.510 | 64.313 | 36,674 |
| 2024-12-16 | 70.990 | 71.480 | 68.000 | 68.020 | 64.799 | 173,268 |
| 2024-12-13 | 71.000 | 71.700 | 68.800 | 71.270 | 67.895 | 33,138 |
| 2024-12-12 | 68.500 | 71.000 | 68.100 | 70.390 | 67.056 | 106,006 |
| 2024-12-11 | 68.490 | 70.000 | 68.000 | 68.220 | 64.989 | 72,917 |
| 2024-12-10 | 69.500 | 69.500 | 67.000 | 68.120 | 64.894 | 181,809 |
| 2024-12-09 | 68.600 | 70.000 | 67.000 | 67.070 | 63.894 | 44,659 |
| 2024-12-06 | 68.010 | 71.490 | 66.460 | 68.540 | 65.294 | 28,022 |
| 2024-12-05 | 66.100 | 71.000 | 66.100 | 68.010 | 64.789 | 404,462 |
| 2024-12-04 | 71.000 | 71.000 | 66.500 | 66.600 | 63.446 | 82,225 |
| 2024-12-03 | 74.000 | 76.950 | 68.600 | 69.590 | 66.294 | 129,243 |
| 2024-12-02 | 67.500 | 74.390 | 66.000 | 74.210 | 70.695 | 733,579 |
| 2024-11-29 | 67.500 | 68.450 | 66.500 | 67.630 | 64.427 | 203,841 |
| 2024-11-28 | 64.000 | 69.750 | 64.000 | 67.540 | 64.341 | 629,095 |
| 2024-11-27 | 66.450 | 67.000 | 63.000 | 65.140 | 62.055 | 912,449 |
| 2024-11-26 | 59.000 | 62.520 | 58.200 | 62.520 | 59.559 | 1,586,259 |
| 2024-11-25 | 52.500 | 56.840 | 52.010 | 56.840 | 54.148 | 489,088 |
| 2024-11-22 | 50.500 | 52.600 | 50.150 | 51.670 | 49.223 | 476,766 |
| 2024-11-21 | 48.350 | 50.150 | 48.300 | 50.000 | 47.632 | 52,853 |
| 2024-11-20 | 49.990 | 49.990 | 48.500 | 48.520 | 46.222 | 7,481 |
| 2024-11-19 | 49.160 | 49.500 | 48.000 | 49.000 | 46.679 | 40,161 |
| 2024-11-18 | 50.000 | 50.200 | 49.000 | 49.160 | 46.832 | 28,198 |
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.