ITTEFAQ Iron Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	5.280	5.490	5.120	5.290	5.290	64,500
2023-08-28	5.400	5.450	5.300	5.330	5.330	144,500
2023-08-25	5.700	5.700	5.500	5.500	5.500	54,500
2023-08-24	5.800	5.800	5.650	5.660	5.660	173,500
2023-08-23	5.770	5.810	5.690	5.700	5.700	52,500
2023-08-22	5.860	5.980	5.800	5.870	5.870	55,500
2023-08-21	5.900	5.910	5.760	5.800	5.800	152,000
2023-08-18	5.930	6.240	5.870	5.990	5.990	41,000
2023-08-17	6.030	6.050	5.970	6.010	6.010	44,500
2023-08-16	5.920	6.200	5.920	6.020	6.020	170,500
2023-08-15	5.920	6.200	5.910	6.070	6.070	269,000
2023-08-11	5.960	6.190	5.830	6.060	6.060	254,500
2023-08-10	6.240	6.240	5.940	5.960	5.960	147,500
2023-08-09	5.800	6.130	5.750	6.010	6.010	192,000
2023-08-08	6.000	6.000	5.770	5.800	5.800	413,000
2023-08-07	6.110	6.200	5.930	5.970	5.970	369,500
2023-08-04	6.250	6.250	6.000	6.100	6.100	370,500
2023-08-03	6.530	6.720	6.240	6.260	6.260	823,000
2023-08-02	6.550	6.880	6.550	6.620	6.620	1,669,000
2023-08-01	6.510	6.790	6.430	6.590	6.590	2,517,000
2023-07-31	6.490	6.500	6.150	6.250	6.250	1,560,500
2023-07-27	6.390	6.550	6.190	6.220	6.220	1,557,500
2023-07-26	6.030	6.400	5.900	6.110	6.110	805,000
2023-07-25	5.800	6.100	5.800	6.030	6.030	409,500
2023-07-24	5.960	5.970	5.860	5.880	5.880	155,000
2023-07-21	6.000	6.200	5.900	5.980	5.980	386,000
2023-07-20	5.880	6.080	5.650	5.920	5.920	810,500
2023-07-19	6.240	6.260	5.670	5.760	5.760	1,438,500
2023-07-18	6.430	6.580	6.010	6.120	6.120	608,000
2023-07-17	6.500	6.850	6.150	6.330	6.330	1,427,000
2023-07-14	6.670	6.980	6.360	6.440	6.440	1,559,000
2023-07-13	7.310	7.380	6.500	6.590	6.590	2,198,000
2023-07-12	7.180	7.600	7.000	7.120	7.120	4,571,000
2023-07-11	6.000	6.950	6.000	6.950	6.950	5,635,000
2023-07-10	5.210	6.140	5.200	5.950	5.950	6,642,000
2023-07-07	5.150	5.440	5.100	5.190	5.190	1,686,000
2023-07-06	5.080	5.100	4.990	5.010	5.010	27,000
2023-07-05	5.100	5.120	4.950	5.030	5.030	404,500
2023-07-04	5.440	5.440	4.930	5.040	5.040	86,000
2023-07-03	4.900	5.530	4.890	5.120	5.120	2,305,000
2023-06-27	4.510	4.700	4.500	4.570	4.570	35,000
2023-06-26	4.590	4.700	4.590	4.700	4.700	70,500
2023-06-23	4.400	4.500	4.300	4.400	4.400	152,500
2023-06-22	4.500	4.600	4.400	4.580	4.580	108,000
2023-06-21	4.700	4.700	4.500	4.590	4.590	25,500
2023-06-20	4.610	4.770	4.610	4.670	4.670	14,000
2023-06-19	4.950	4.950	4.680	4.840	4.840	20,000
2023-06-16	4.900	4.970	4.900	4.950	4.950	17,500
2023-06-15	5.450	5.450	4.710	4.920	4.920	80,000
2023-06-14	4.790	4.800	4.790	4.790	4.790	5,500
2023-06-13	4.870	4.950	4.810	4.810	4.810	71,500
2023-06-12	4.810	5.380	4.750	4.900	4.900	194,500
2023-06-09	5.000	5.200	4.920	5.050	5.050	37,500
2023-06-08	4.980	5.150	4.910	4.950	4.950	8,500
2023-06-07	5.090	5.150	5.000	5.110	5.110	94,500
2023-06-06	5.080	5.080	4.950	4.950	4.950	126,500
2023-06-05	4.750	5.000	4.750	4.960	4.960	65,500
2023-06-02	4.750	4.790	4.700	4.790	4.790	16,500
2023-06-01	4.700	4.790	4.700	4.760	4.760	3,000
2023-05-31	4.650	4.770	4.650	4.660	4.660	100,000

← NewerPage 14 of 21 · 1,243 trading daysOlder →

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.