Ittehad Chemicals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	50.000	50.500	49.500	49.660	47.308	13,885
2024-11-14	49.050	51.800	49.010	50.770	48.366	93,327
2024-11-13	48.790	49.500	48.200	49.500	47.156	170,261
2024-11-12	47.750	49.000	47.000	48.790	46.479	66,000
2024-11-11	46.000	48.160	46.000	47.620	45.365	71,790
2024-11-08	45.990	46.150	45.990	46.050	43.869	18,747
2024-11-07	45.210	46.000	45.200	45.990	43.812	7,180
2024-11-06	45.440	45.720	45.000	45.130	42.993	16,982
2024-11-05	44.500	45.000	44.500	44.520	42.412	4,056
2024-11-04	44.000	44.400	43.000	43.590	41.526	10,005
2024-11-01	44.000	44.640	43.600	43.990	41.907	22,499
2024-10-31	44.690	44.690	44.010	44.030	41.945	11,547
2024-10-30	44.000	44.900	44.000	44.070	41.983	41,824
2024-10-29	46.100	46.960	45.000	45.090	42.955	166,520
2024-10-28	46.600	47.450	45.950	46.000	43.821	166,445
2024-10-25	47.400	48.100	46.600	47.070	44.841	157,745
2024-10-24	47.980	47.980	47.000	47.000	44.774	7,221
2024-10-23	47.390	47.390	46.510	46.550	44.345	2,662
2024-10-22	45.550	47.600	45.250	47.390	45.146	91,245
2024-10-21	45.040	45.900	44.700	45.900	43.726	45,871
2024-10-18	45.020	45.030	44.600	44.980	42.850	21,488
2024-10-17	45.250	46.630	45.000	45.020	42.888	1,130
2024-10-16	46.500	48.000	45.750	46.090	42.478	16,254
2024-10-15	48.890	48.890	46.000	46.920	43.243	42,483
2024-10-14	46.000	47.250	46.000	47.040	43.354	27,380
2024-10-11	46.010	46.450	46.000	46.000	42.395	30,988
2024-10-10	46.020	46.980	45.750	46.000	42.395	3,600
2024-10-09	46.030	46.950	46.030	46.490	42.847	5,105
2024-10-08	46.560	47.000	46.030	46.030	42.423	56,000
2024-10-07	47.000	47.500	46.500	47.000	43.317	28,849
2024-10-04	46.750	48.050	46.750	47.340	43.630	30,440
2024-10-03	45.000	46.990	43.110	46.510	42.865	72,466
2024-10-02	42.010	46.000	42.000	45.370	41.815	212,235
2024-10-01	43.500	44.000	41.660	43.490	40.082	14,495
2024-09-30	45.000	45.000	43.520	43.530	40.119	21,208
2024-09-27	45.000	45.100	44.500	44.660	41.160	57,830
2024-09-26	46.000	47.000	44.500	44.920	41.400	94,031
2024-09-25	45.230	45.990	45.000	45.510	41.944	5,928
2024-09-24	46.010	46.010	46.010	46.010	42.404	10
2024-09-23	46.800	46.800	45.000	46.010	42.404	20,114
2024-09-20	46.900	46.900	43.100	45.220	41.676	3,721
2024-09-19	46.010	46.010	45.000	45.020	41.492	15,717
2024-09-18	47.000	47.350	45.870	45.990	42.386	10,558
2024-09-16	45.000	47.250	45.000	46.150	42.534	5,006
2024-09-13	48.010	49.890	46.000	46.060	42.451	106,060
2024-09-12	49.290	51.600	48.500	49.110	45.262	216,414
2024-09-11	47.800	49.990	47.800	48.490	44.690	122,129
2024-09-10	46.230	47.860	46.230	47.860	44.110	202
2024-09-09	47.950	48.750	46.110	47.860	44.110	5,873
2024-09-06	46.020	49.800	46.020	48.190	44.414	64,320
2024-09-05	47.000	47.650	46.060	46.470	42.828	34,307
2024-09-04	46.190	49.450	45.260	46.810	43.142	212,470
2024-09-03	45.050	45.500	45.000	45.430	41.870	13
2024-09-02	45.900	46.990	45.000	45.430	41.870	8,458
2024-08-30	45.960	46.000	45.500	46.000	42.395	153
2024-08-29	45.000	46.500	45.000	46.000	42.395	103
2024-08-28	47.000	47.000	45.060	46.000	42.395	15,357
2024-08-27	44.100	46.940	44.100	45.740	42.156	62
2024-08-26	45.010	46.650	45.000	45.740	42.156	6,164
2024-08-23	46.500	46.700	46.100	46.700	43.040	3,660

← NewerPage 9 of 21 · 1,214 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.