ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 8.520 | 9.100 | 8.400 | 8.510 | 8.510 | 6,507,000 |
| 2023-11-22 | 7.950 | 8.500 | 7.850 | 8.380 | 8.380 | 6,276,000 |
| 2023-11-21 | 7.400 | 8.300 | 7.400 | 7.760 | 7.760 | 8,097,500 |
| 2023-11-20 | 7.400 | 7.570 | 7.300 | 7.400 | 7.400 | 1,267,000 |
| 2023-11-17 | 6.710 | 7.750 | 6.700 | 7.620 | 7.620 | 8,014,500 |
| 2023-11-16 | 6.660 | 6.920 | 6.650 | 6.750 | 6.750 | 2,642,000 |
| 2023-11-15 | 6.500 | 6.780 | 6.500 | 6.540 | 6.540 | 1,503,000 |
| 2023-11-14 | 6.530 | 6.550 | 6.430 | 6.460 | 6.460 | 1,128,000 |
| 2023-11-13 | 6.450 | 6.700 | 6.440 | 6.530 | 6.530 | 565,500 |
| 2023-11-10 | 6.450 | 6.600 | 6.440 | 6.500 | 6.500 | 451,500 |
| 2023-11-08 | 6.330 | 6.470 | 6.280 | 6.400 | 6.400 | 476,500 |
| 2023-11-07 | 6.700 | 6.740 | 6.330 | 6.350 | 6.350 | 1,007,500 |
| 2023-11-06 | 6.440 | 6.700 | 6.400 | 6.630 | 6.630 | 1,062,500 |
| 2023-11-03 | 6.420 | 6.650 | 6.400 | 6.440 | 6.440 | 427,500 |
| 2023-11-02 | 6.400 | 6.700 | 6.390 | 6.510 | 6.510 | 919,000 |
| 2023-11-01 | 6.580 | 6.680 | 6.350 | 6.430 | 6.430 | 625,500 |
| 2023-10-31 | 6.380 | 6.560 | 6.200 | 6.450 | 6.450 | 1,219,500 |
| 2023-10-30 | 6.240 | 6.440 | 6.160 | 6.350 | 6.350 | 410,000 |
| 2023-10-27 | 6.330 | 6.350 | 6.010 | 6.240 | 6.240 | 848,500 |
| 2023-10-26 | 6.560 | 6.650 | 6.350 | 6.380 | 6.380 | 344,000 |
| 2023-10-25 | 6.750 | 6.780 | 6.490 | 6.510 | 6.510 | 1,206,000 |
| 2023-10-24 | 7.060 | 7.100 | 6.570 | 6.680 | 6.680 | 3,732,000 |
| 2023-10-23 | 6.880 | 7.180 | 6.510 | 6.990 | 6.990 | 3,166,500 |
| 2023-10-20 | 6.770 | 6.920 | 6.610 | 6.670 | 6.670 | 1,928,000 |
| 2023-10-19 | 6.650 | 6.900 | 6.530 | 6.740 | 6.740 | 2,314,500 |
| 2023-10-18 | 6.490 | 6.820 | 6.400 | 6.610 | 6.610 | 2,598,500 |
| 2023-10-17 | 6.190 | 6.760 | 6.180 | 6.400 | 6.400 | 3,667,500 |
| 2023-10-16 | 5.990 | 6.320 | 5.900 | 6.110 | 6.110 | 1,754,500 |
| 2023-10-13 | 5.720 | 6.110 | 5.690 | 5.990 | 5.990 | 1,671,500 |
| 2023-10-12 | 5.780 | 5.780 | 5.610 | 5.610 | 5.610 | 140,000 |
| 2023-10-11 | 5.880 | 5.950 | 5.650 | 5.690 | 5.690 | 202,000 |
| 2023-10-10 | 5.590 | 6.000 | 5.570 | 5.860 | 5.860 | 3,203,000 |
| 2023-10-09 | 5.580 | 5.780 | 5.520 | 5.550 | 5.550 | 317,000 |
| 2023-10-06 | 5.750 | 5.810 | 5.600 | 5.640 | 5.640 | 478,000 |
| 2023-10-05 | 5.510 | 5.810 | 5.500 | 5.750 | 5.750 | 1,061,000 |
| 2023-10-04 | 5.400 | 5.840 | 5.260 | 5.520 | 5.520 | 1,475,500 |
| 2023-10-03 | 5.400 | 5.500 | 5.250 | 5.310 | 5.310 | 296,000 |
| 2023-10-02 | 5.600 | 5.770 | 5.250 | 5.360 | 5.360 | 212,500 |
| 2023-09-28 | 5.710 | 5.850 | 5.550 | 5.640 | 5.640 | 585,000 |
| 2023-09-27 | 5.890 | 6.000 | 5.520 | 5.670 | 5.670 | 2,770,000 |
| 2023-09-26 | 5.610 | 5.920 | 5.530 | 5.830 | 5.830 | 628,000 |
| 2023-09-25 | 6.000 | 6.200 | 5.600 | 5.710 | 5.710 | 1,915,000 |
| 2023-09-22 | 4.950 | 5.940 | 4.900 | 5.810 | 5.810 | 3,936,000 |
| 2023-09-21 | 4.900 | 4.980 | 4.820 | 4.940 | 4.940 | 26,500 |
| 2023-09-20 | 5.010 | 5.010 | 4.970 | 4.970 | 4.970 | 13,000 |
| 2023-09-19 | 5.140 | 5.150 | 5.000 | 5.060 | 5.060 | 10,000 |
| 2023-09-18 | 4.960 | 5.110 | 4.960 | 5.100 | 5.100 | 76,000 |
| 2023-09-15 | 5.170 | 5.170 | 4.950 | 5.000 | 5.000 | 73,500 |
| 2023-09-14 | 4.860 | 4.990 | 4.860 | 4.940 | 4.940 | 24,000 |
| 2023-09-13 | 4.990 | 5.000 | 4.900 | 4.940 | 4.940 | 30,000 |
| 2023-09-12 | 5.050 | 5.050 | 4.850 | 4.980 | 4.980 | 7,000 |
| 2023-09-11 | 4.910 | 4.990 | 4.910 | 4.960 | 4.960 | 5,500 |
| 2023-09-08 | 4.980 | 5.000 | 4.860 | 4.880 | 4.880 | 29,500 |
| 2023-09-07 | 4.740 | 4.910 | 4.740 | 4.900 | 4.900 | 122,000 |
| 2023-09-06 | 4.950 | 4.950 | 4.700 | 4.860 | 4.860 | 135,500 |
| 2023-09-05 | 4.920 | 5.000 | 4.900 | 5.000 | 5.000 | 30,000 |
| 2023-09-04 | 4.830 | 5.150 | 4.830 | 5.030 | 5.030 | 297,500 |
| 2023-09-01 | 4.900 | 5.400 | 4.840 | 4.950 | 4.950 | 317,500 |
| 2023-08-31 | 4.960 | 4.990 | 4.700 | 4.750 | 4.750 | 102,000 |
| 2023-08-30 | 5.110 | 5.300 | 5.000 | 5.040 | 5.040 | 194,000 |
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.