ITTEFAQ Iron Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	4.760	4.850	4.560	4.790	4.790	28,500
2023-05-29	4.750	5.000	4.750	4.850	4.850	27,500
2023-05-26	4.800	4.800	4.800	4.800	4.800	2,000
2023-05-25	4.750	4.850	4.700	4.750	4.750	42,000
2023-05-24	4.650	4.850	4.650	4.790	4.790	12,500
2023-05-23	4.900	4.900	4.770	4.770	4.770	21,500
2023-05-22	4.700	4.850	4.650	4.850	4.850	14,500
2023-05-19	4.700	4.980	4.700	4.910	4.910	26,000
2023-05-18	4.860	4.990	4.800	4.840	4.840	46,000
2023-05-17	5.000	5.000	4.860	4.900	4.900	10,500
2023-05-16	4.960	4.960	4.850	4.880	4.880	137,500
2023-05-15	4.950	4.960	4.860	4.960	4.960	6,000
2023-05-12	4.850	5.000	4.850	4.920	4.920	51,000
2023-05-11	4.950	4.980	4.900	4.950	4.950	40,500
2023-05-10	5.200	5.200	4.980	4.990	4.990	2,000
2023-05-09	5.200	5.200	4.950	4.980	4.980	114,500
2023-05-08	5.180	5.350	5.100	5.200	5.200	48,500
2023-05-05	5.730	5.730	5.160	5.350	5.350	30,000
2023-05-04	5.350	5.450	5.200	5.300	5.300	89,000
2023-05-03	5.320	5.320	5.180	5.270	5.270	17,000
2023-05-02	5.300	5.300	5.150	5.250	5.250	10,500
2023-04-28	5.020	5.250	5.020	5.180	5.180	10,500
2023-04-27	5.510	5.510	5.150	5.150	5.150	30,000
2023-04-26	5.300	5.380	5.220	5.380	5.380	23,500
2023-04-20	5.180	5.280	5.060	5.170	5.170	37,000
2023-04-18	4.880	5.140	4.860	5.110	5.110	9,500
2023-04-17	5.010	5.080	5.010	5.060	5.060	11,000
2023-04-13	5.190	5.190	5.010	5.050	5.050	5,500
2023-04-12	5.100	5.150	5.050	5.150	5.150	17,000
2023-04-11	5.130	5.130	5.020	5.020	5.020	6,000
2023-04-10	5.020	5.160	5.010	5.010	5.010	8,500
2023-04-07	5.100	5.100	5.050	5.050	5.050	58,000
2023-04-06	5.450	5.450	5.050	5.210	5.210	130,500
2023-04-05	5.460	5.460	5.110	5.170	5.170	31,000
2023-04-04	5.120	5.570	5.110	5.260	5.260	16,500
2023-04-03	5.290	5.400	5.210	5.380	5.380	7,000
2023-03-31	5.210	5.400	5.200	5.270	5.270	17,500
2023-03-30	5.040	5.390	4.800	5.180	5.180	34,000
2023-03-29	5.360	5.680	5.000	5.230	5.230	62,000
2023-03-28	5.560	5.560	5.540	5.550	5.550	5,500
2023-03-27	5.650	5.650	5.520	5.550	5.550	33,000
2023-03-24	5.790	6.290	5.700	5.760	5.760	53,000
2023-03-22	6.240	6.240	5.730	5.790	5.790	146,000
2023-03-21	5.970	6.300	5.960	6.030	6.030	678,500
2023-03-20	5.010	6.070	5.010	5.920	5.920	1,336,500
2023-03-17	5.250	5.250	5.100	5.110	5.110	48,000
2023-03-16	5.400	5.450	5.140	5.150	5.150	156,500
2023-03-15	4.800	5.300	4.800	5.130	5.130	289,500
2023-03-14	5.140	5.140	4.910	4.960	4.960	7,500
2023-03-13	5.290	5.290	4.960	5.010	5.010	104,500
2023-03-10	4.980	5.290	4.980	5.160	5.160	373,000
2023-03-09	4.680	4.980	4.620	4.900	4.900	441,500
2023-03-08	4.510	4.820	4.400	4.630	4.630	530,000
2023-03-07	4.500	4.500	4.450	4.470	4.470	5,000
2023-03-06	4.320	4.550	4.250	4.500	4.500	58,000
2023-03-03	4.300	4.400	4.100	4.400	4.400	27,500
2023-03-02	4.300	4.490	4.250	4.300	4.300	11,000
2023-03-01	4.310	4.350	4.020	4.200	4.200	208,000
2023-02-28	4.360	4.550	4.210	4.330	4.330	122,500
2023-02-27	4.530	4.600	4.440	4.460	4.460	214,500

← NewerPage 15 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.