Ittehad Chemicals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 129.71 | 130.99 | 128.00 | 128.62 | 128.62 | 2,675 |
| 2026-10-16 | 130.00 | 131.90 | 127.15 | 130.00 | 130.00 | 21,564 |
| 2026-10-15 | 128.94 | 130.99 | 127.00 | 130.01 | 130.01 | 24,092 |
| 2026-10-14 | 127.20 | 128.99 | 126.05 | 128.56 | 128.56 | 6,558 |
| 2026-10-13 | 129.00 | 130.00 | 126.00 | 127.50 | 127.50 | 15,436 |
| 2026-10-12 | 132.00 | 132.00 | 125.99 | 129.20 | 129.20 | 9,400 |
| 2026-10-09 | 131.56 | 131.56 | 129.33 | 129.36 | 129.36 | 9,178 |
| 2026-10-08 | 129.28 | 131.90 | 129.00 | 131.56 | 131.56 | 21,062 |
| 2026-10-07 | 129.90 | 131.99 | 128.00 | 129.72 | 129.72 | 18,799 |
| 2026-10-06 | 127.98 | 129.00 | 127.00 | 129.00 | 129.00 | 16,349 |
| 2026-10-05 | 128.90 | 129.00 | 125.00 | 127.97 | 127.97 | 22,994 |
| 2026-10-02 | 128.99 | 130.00 | 125.00 | 128.90 | 128.90 | 12,302 |
| 2026-10-01 | 129.00 | 129.91 | 127.12 | 128.03 | 128.03 | 15,395 |
| 2026-09-30 | 129.79 | 129.85 | 128.00 | 128.08 | 128.08 | 8,362 |
| 2026-09-29 | 129.10 | 129.91 | 128.20 | 128.79 | 128.79 | 7,243 |
| 2026-09-28 | 130.00 | 130.89 | 128.00 | 128.84 | 128.84 | 16,021 |
| 2026-09-25 | 130.00 | 130.90 | 128.30 | 130.00 | 130.00 | 2,840 |
| 2026-09-24 | 129.90 | 130.95 | 129.28 | 129.99 | 129.99 | 20,210 |
| 2026-09-23 | 130.01 | 131.49 | 128.25 | 129.69 | 129.69 | 13,753 |
| 2026-09-22 | 129.89 | 133.45 | 128.60 | 129.81 | 129.81 | 304,125 |
| 2026-09-21 | 130.00 | 130.00 | 128.00 | 128.77 | 128.77 | 31,876 |
| 2026-09-18 | 130.11 | 134.45 | 129.05 | 129.95 | 129.95 | 39,161 |
| 2026-09-17 | 130.50 | 130.50 | 129.00 | 129.88 | 129.88 | 9,405 |
| 2026-09-16 | 130.99 | 132.90 | 129.25 | 130.36 | 130.36 | 6,874 |
| 2026-09-15 | 129.91 | 132.90 | 129.00 | 130.12 | 130.12 | 9,495 |
| 2026-09-14 | 132.00 | 134.00 | 128.01 | 129.67 | 129.67 | 24,231 |
| 2026-09-11 | 131.56 | 132.49 | 126.75 | 131.48 | 131.48 | 50,044 |
| 2026-09-10 | 131.51 | 132.96 | 130.50 | 131.20 | 131.20 | 36,070 |
| 2026-09-09 | 133.00 | 133.00 | 130.16 | 132.61 | 132.61 | 36,634 |
| 2026-09-08 | 133.99 | 133.99 | 131.00 | 132.20 | 132.20 | 24,778 |
| 2026-09-07 | 132.20 | 134.10 | 132.00 | 133.30 | 133.30 | 36,177 |
| 2026-09-04 | 133.95 | 134.49 | 131.01 | 132.46 | 132.46 | 26,401 |
| 2026-09-03 | 136.00 | 138.00 | 132.90 | 132.94 | 132.94 | 229,528 |
| 2026-09-02 | 133.99 | 137.00 | 133.99 | 134.87 | 134.87 | 29,810 |
| 2026-09-01 | 134.90 | 135.49 | 130.05 | 133.91 | 133.91 | 93,362 |
| 2026-08-31 | 136.00 | 136.78 | 132.56 | 134.06 | 134.06 | 54,729 |
| 2026-08-28 | 135.55 | 137.77 | 134.00 | 134.50 | 134.50 | 20,554 |
| 2026-08-27 | 136.00 | 137.29 | 134.00 | 135.55 | 135.55 | 32,120 |
| 2026-08-25 | 135.60 | 136.36 | 134.01 | 134.86 | 134.86 | 26,328 |
| 2026-08-24 | 140.00 | 141.05 | 135.00 | 135.62 | 135.62 | 72,955 |
| 2026-08-21 | 136.10 | 150.48 | 136.00 | 138.91 | 138.91 | 57,953 |
| 2026-08-20 | 139.00 | 139.00 | 136.00 | 136.80 | 136.80 | 28,488 |
| 2026-08-19 | 139.90 | 140.00 | 138.00 | 138.32 | 138.32 | 39,060 |
| 2026-08-18 | 140.00 | 140.00 | 138.70 | 139.21 | 139.21 | 62,639 |
| 2026-08-17 | 139.00 | 147.00 | 138.50 | 140.75 | 140.75 | 57,281 |
| 2026-08-13 | 136.35 | 138.98 | 136.35 | 138.24 | 138.24 | 16,375 |
| 2026-08-12 | 136.02 | 137.89 | 136.02 | 136.30 | 136.30 | 17,254 |
| 2026-08-11 | 136.60 | 139.68 | 135.01 | 135.77 | 135.77 | 39,537 |
| 2026-08-10 | 137.00 | 139.00 | 136.00 | 136.61 | 136.61 | 31,436 |
| 2026-08-07 | 137.00 | 137.00 | 135.05 | 136.44 | 136.44 | 52,687 |
| 2026-08-06 | 137.50 | 139.25 | 135.21 | 136.51 | 136.51 | 38,501 |
| 2026-08-05 | 135.76 | 138.93 | 135.76 | 137.32 | 137.32 | 39,653 |
| 2026-08-04 | 137.00 | 138.00 | 135.00 | 135.75 | 135.75 | 23,876 |
| 2026-08-03 | 139.00 | 141.00 | 135.03 | 135.87 | 135.87 | 55,070 |
| 2026-07-31 | 138.97 | 139.18 | 136.00 | 138.13 | 138.13 | 7,959 |
| 2026-07-30 | 138.95 | 138.99 | 136.00 | 136.41 | 136.41 | 37,853 |
| 2026-07-29 | 140.50 | 140.50 | 137.02 | 139.22 | 139.22 | 79,621 |
| 2026-07-28 | 139.00 | 142.00 | 137.61 | 141.52 | 141.52 | 36,643 |
| 2026-07-27 | 139.90 | 141.25 | 135.21 | 137.61 | 137.61 | 224,269 |
| 2026-07-24 | 138.68 | 138.68 | 132.16 | 134.82 | 134.82 | 22,617 |
Page 1 of 21 · 1,209 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.