ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 6.820 | 6.820 | 6.540 | 6.630 | 6.630 | 206,591 |
| 2024-05-20 | 6.850 | 6.850 | 6.650 | 6.690 | 6.690 | 407,158 |
| 2024-05-17 | 6.720 | 7.050 | 6.660 | 6.840 | 6.840 | 1,508,500 |
| 2024-05-16 | 6.500 | 6.660 | 6.300 | 6.560 | 6.560 | 696,500 |
| 2024-05-15 | 6.660 | 6.680 | 6.300 | 6.420 | 6.420 | 750,000 |
| 2024-05-14 | 7.180 | 7.190 | 6.600 | 6.660 | 6.660 | 1,232,000 |
| 2024-05-13 | 6.450 | 7.290 | 6.200 | 7.020 | 7.020 | 6,799,000 |
| 2024-05-10 | 6.220 | 6.400 | 6.170 | 6.340 | 6.340 | 624,500 |
| 2024-05-09 | 6.230 | 6.230 | 6.070 | 6.080 | 6.080 | 238,500 |
| 2024-05-08 | 6.200 | 6.300 | 6.100 | 6.120 | 6.120 | 471,000 |
| 2024-05-07 | 6.090 | 6.270 | 6.090 | 6.180 | 6.180 | 483,000 |
| 2024-05-06 | 5.910 | 6.100 | 5.910 | 6.030 | 6.030 | 579,000 |
| 2024-05-03 | 5.900 | 6.000 | 5.900 | 5.970 | 5.970 | 110,000 |
| 2024-05-02 | 6.140 | 6.140 | 5.830 | 5.900 | 5.900 | 111,000 |
| 2024-04-30 | 6.050 | 6.090 | 5.870 | 5.900 | 5.900 | 451,500 |
| 2024-04-29 | 6.110 | 6.230 | 6.010 | 6.040 | 6.040 | 230,000 |
| 2024-04-26 | 6.240 | 6.300 | 6.100 | 6.120 | 6.120 | 115,500 |
| 2024-04-25 | 6.260 | 6.440 | 6.000 | 6.130 | 6.130 | 783,500 |
| 2024-04-24 | 6.480 | 6.580 | 6.110 | 6.230 | 6.230 | 1,051,000 |
| 2024-04-23 | 6.250 | 6.550 | 6.250 | 6.280 | 6.280 | 681,000 |
| 2024-04-22 | 6.300 | 6.470 | 6.220 | 6.260 | 6.260 | 684,000 |
| 2024-04-19 | 6.300 | 6.340 | 6.200 | 6.200 | 6.200 | 105,000 |
| 2024-04-18 | 6.380 | 6.550 | 6.260 | 6.300 | 6.300 | 782,500 |
| 2024-04-17 | 6.490 | 6.570 | 6.290 | 6.390 | 6.390 | 1,963,000 |
| 2024-04-16 | 6.060 | 6.480 | 6.000 | 6.410 | 6.410 | 5,054,000 |
| 2024-04-15 | 6.150 | 6.200 | 6.000 | 6.000 | 6.000 | 861,000 |
| 2024-04-09 | 6.150 | 6.290 | 6.150 | 6.200 | 6.200 | 72,000 |
| 2024-04-08 | 6.010 | 6.280 | 6.010 | 6.110 | 6.110 | 453,500 |
| 2024-04-04 | 6.280 | 6.280 | 6.110 | 6.160 | 6.160 | 96,000 |
| 2024-04-03 | 6.160 | 6.320 | 6.160 | 6.260 | 6.260 | 131,000 |
| 2024-04-02 | 6.190 | 6.340 | 6.150 | 6.230 | 6.230 | 69,000 |
| 2024-04-01 | 6.180 | 6.280 | 6.100 | 6.160 | 6.160 | 268,500 |
| 2024-03-29 | 6.190 | 6.200 | 5.990 | 6.100 | 6.100 | 1,608,000 |
| 2024-03-28 | 6.380 | 6.390 | 6.200 | 6.210 | 6.210 | 159,500 |
| 2024-03-27 | 6.340 | 6.400 | 6.220 | 6.250 | 6.250 | 63,500 |
| 2024-03-26 | 6.500 | 6.500 | 6.240 | 6.300 | 6.300 | 29,500 |
| 2024-03-25 | 6.580 | 6.880 | 6.190 | 6.290 | 6.290 | 329,500 |
| 2024-03-22 | 6.450 | 6.550 | 6.380 | 6.550 | 6.550 | 139,500 |
| 2024-03-21 | 6.500 | 6.690 | 6.470 | 6.470 | 6.470 | 27,500 |
| 2024-03-20 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 79,500 |
| 2024-03-19 | 6.580 | 6.690 | 6.400 | 6.440 | 6.440 | 51,000 |
| 2024-03-18 | 6.520 | 6.630 | 6.400 | 6.430 | 6.430 | 24,000 |
| 2024-03-15 | 6.790 | 6.790 | 6.540 | 6.600 | 6.600 | 107,500 |
| 2024-03-14 | 6.880 | 6.880 | 6.350 | 6.640 | 6.640 | 287,500 |
| 2024-03-13 | 6.440 | 6.740 | 6.440 | 6.560 | 6.560 | 34,000 |
| 2024-03-12 | 6.890 | 6.890 | 6.710 | 6.720 | 6.720 | 66,000 |
| 2024-03-11 | 6.640 | 7.120 | 6.450 | 6.950 | 6.950 | 1,407,000 |
| 2024-03-08 | 6.310 | 6.540 | 6.300 | 6.490 | 6.490 | 126,500 |
| 2024-03-07 | 6.250 | 6.400 | 6.180 | 6.350 | 6.350 | 77,000 |
| 2024-03-06 | 6.400 | 6.400 | 6.230 | 6.250 | 6.250 | 248,000 |
| 2024-03-05 | 6.600 | 6.600 | 6.200 | 6.390 | 6.390 | 100,500 |
| 2024-03-04 | 6.460 | 6.600 | 6.380 | 6.480 | 6.480 | 164,500 |
| 2024-03-01 | 6.390 | 6.500 | 6.310 | 6.340 | 6.340 | 41,500 |
| 2024-02-29 | 6.400 | 6.590 | 6.310 | 6.480 | 6.480 | 65,000 |
| 2024-02-28 | 6.390 | 6.480 | 6.310 | 6.440 | 6.440 | 93,000 |
| 2024-02-27 | 6.590 | 6.590 | 6.300 | 6.330 | 6.330 | 58,000 |
| 2024-02-26 | 6.540 | 6.840 | 6.400 | 6.420 | 6.420 | 219,000 |
| 2024-02-23 | 6.490 | 6.660 | 6.490 | 6.640 | 6.640 | 113,500 |
| 2024-02-22 | 6.620 | 6.620 | 6.410 | 6.440 | 6.440 | 95,000 |
| 2024-02-21 | 6.860 | 6.860 | 6.350 | 6.450 | 6.450 | 247,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.