ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 6.490 | 6.490 | 6.240 | 6.270 | 6.270 | 72,500 |
| 2024-02-19 | 6.400 | 6.500 | 6.270 | 6.320 | 6.320 | 19,000 |
| 2024-02-16 | 6.530 | 6.620 | 6.420 | 6.430 | 6.430 | 99,500 |
| 2024-02-15 | 7.020 | 7.020 | 6.500 | 6.730 | 6.730 | 153,000 |
| 2024-02-14 | 7.240 | 7.350 | 6.840 | 7.240 | 7.240 | 24,500 |
| 2024-02-13 | 6.610 | 7.000 | 6.610 | 6.980 | 6.980 | 25,000 |
| 2024-02-12 | 7.030 | 7.030 | 6.900 | 6.940 | 6.940 | 40,000 |
| 2024-02-09 | 7.350 | 7.350 | 6.900 | 7.050 | 7.050 | 178,500 |
| 2024-02-07 | 7.560 | 7.570 | 7.310 | 7.530 | 7.530 | 160,500 |
| 2024-02-06 | 7.410 | 7.410 | 7.290 | 7.370 | 7.370 | 40,000 |
| 2024-02-02 | 7.250 | 7.300 | 7.110 | 7.240 | 7.240 | 83,000 |
| 2024-02-01 | 7.320 | 7.320 | 7.060 | 7.150 | 7.150 | 29,000 |
| 2024-01-31 | 7.350 | 7.350 | 7.100 | 7.180 | 7.180 | 36,500 |
| 2024-01-30 | 7.100 | 7.240 | 7.050 | 7.210 | 7.210 | 89,000 |
| 2024-01-29 | 7.160 | 7.330 | 7.000 | 7.200 | 7.200 | 61,000 |
| 2024-01-26 | 7.200 | 7.420 | 7.120 | 7.230 | 7.230 | 31,000 |
| 2024-01-25 | 7.500 | 7.500 | 7.240 | 7.290 | 7.290 | 12,500 |
| 2024-01-24 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 162,500 |
| 2024-01-23 | 7.240 | 7.290 | 7.050 | 7.180 | 7.180 | 92,500 |
| 2024-01-22 | 7.350 | 7.350 | 7.150 | 7.210 | 7.210 | 32,000 |
| 2024-01-19 | 7.660 | 7.660 | 7.280 | 7.310 | 7.310 | 50,500 |
| 2024-01-18 | 7.790 | 7.790 | 7.250 | 7.580 | 7.580 | 152,000 |
| 2024-01-17 | 7.450 | 7.650 | 7.450 | 7.650 | 7.650 | 77,000 |
| 2024-01-16 | 7.600 | 7.640 | 7.500 | 7.520 | 7.520 | 78,500 |
| 2024-01-15 | 7.800 | 7.850 | 7.660 | 7.670 | 7.670 | 122,000 |
| 2024-01-12 | 7.980 | 7.980 | 7.760 | 7.780 | 7.780 | 38,000 |
| 2024-01-11 | 7.800 | 7.950 | 7.720 | 7.750 | 7.750 | 1,200,000 |
| 2024-01-10 | 8.090 | 8.090 | 7.780 | 7.800 | 7.800 | 119,500 |
| 2024-01-09 | 7.910 | 7.950 | 7.750 | 7.820 | 7.820 | 201,500 |
| 2024-01-08 | 8.010 | 8.050 | 7.830 | 7.850 | 7.850 | 280,000 |
| 2024-01-05 | 8.150 | 8.280 | 7.970 | 8.040 | 8.040 | 645,000 |
| 2024-01-04 | 7.960 | 8.150 | 7.840 | 8.080 | 8.080 | 487,500 |
| 2024-01-03 | 8.020 | 8.350 | 7.930 | 7.980 | 7.980 | 815,000 |
| 2024-01-02 | 8.300 | 8.300 | 7.980 | 8.010 | 8.010 | 379,500 |
| 2024-01-01 | 7.800 | 8.250 | 7.800 | 8.190 | 8.190 | 1,735,500 |
| 2023-12-29 | 7.850 | 7.950 | 7.750 | 7.790 | 7.790 | 309,500 |
| 2023-12-28 | 7.990 | 8.150 | 7.750 | 7.880 | 7.880 | 897,500 |
| 2023-12-27 | 7.360 | 8.000 | 7.200 | 7.940 | 7.940 | 208,500 |
| 2023-12-26 | 7.800 | 7.800 | 7.450 | 7.530 | 7.530 | 424,000 |
| 2023-12-22 | 8.100 | 8.500 | 7.880 | 7.950 | 7.950 | 1,289,000 |
| 2023-12-21 | 7.990 | 8.510 | 7.920 | 8.050 | 8.050 | 5,052,000 |
| 2023-12-20 | 7.990 | 8.090 | 7.250 | 7.510 | 7.510 | 559,500 |
| 2023-12-19 | 8.400 | 8.450 | 7.550 | 7.770 | 7.770 | 1,236,500 |
| 2023-12-18 | 8.990 | 8.990 | 8.400 | 8.480 | 8.480 | 1,303,500 |
| 2023-12-15 | 8.300 | 8.950 | 8.300 | 8.620 | 8.620 | 4,381,500 |
| 2023-12-14 | 8.350 | 8.400 | 8.080 | 8.280 | 8.280 | 882,500 |
| 2023-12-13 | 8.390 | 8.590 | 8.070 | 8.110 | 8.110 | 2,529,000 |
| 2023-12-12 | 8.340 | 8.490 | 8.150 | 8.250 | 8.250 | 3,254,500 |
| 2023-12-11 | 8.050 | 8.500 | 7.980 | 8.230 | 8.230 | 3,306,500 |
| 2023-12-08 | 8.010 | 8.220 | 7.920 | 8.150 | 8.150 | 1,412,000 |
| 2023-12-07 | 8.090 | 8.370 | 7.800 | 7.990 | 7.990 | 3,467,000 |
| 2023-12-06 | 8.000 | 8.100 | 7.900 | 7.970 | 7.970 | 816,500 |
| 2023-12-05 | 7.720 | 8.080 | 7.720 | 7.910 | 7.910 | 810,000 |
| 2023-12-04 | 7.850 | 8.190 | 7.850 | 7.870 | 7.870 | 2,049,000 |
| 2023-12-01 | 7.750 | 7.870 | 7.510 | 7.760 | 7.760 | 1,198,500 |
| 2023-11-30 | 8.000 | 8.250 | 7.560 | 7.670 | 7.670 | 1,349,500 |
| 2023-11-29 | 8.000 | 8.170 | 7.560 | 7.840 | 7.840 | 1,705,000 |
| 2023-11-28 | 8.380 | 8.480 | 7.950 | 8.010 | 8.010 | 1,239,000 |
| 2023-11-27 | 8.300 | 8.520 | 8.140 | 8.340 | 8.340 | 807,000 |
| 2023-11-24 | 8.610 | 8.680 | 8.150 | 8.220 | 8.220 | 1,295,000 |
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.