ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 4.700 | 4.790 | 4.700 | 4.790 | 4.790 | 20,000 |
| 2023-02-23 | 4.660 | 4.810 | 4.600 | 4.780 | 4.780 | 78,500 |
| 2023-02-22 | 4.980 | 4.990 | 4.700 | 4.750 | 4.750 | 151,500 |
| 2023-02-21 | 4.880 | 4.990 | 4.840 | 4.970 | 4.970 | 112,000 |
| 2023-02-20 | 5.100 | 5.100 | 4.800 | 4.850 | 4.850 | 136,500 |
| 2023-02-17 | 5.150 | 5.150 | 5.100 | 5.130 | 5.130 | 4,500 |
| 2023-02-16 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 23,500 |
| 2023-02-15 | 5.340 | 5.400 | 5.050 | 5.100 | 5.100 | 308,000 |
| 2023-02-14 | 5.210 | 5.300 | 5.180 | 5.290 | 5.290 | 34,500 |
| 2023-02-13 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1,500 |
| 2023-02-10 | 5.300 | 5.300 | 5.200 | 5.260 | 5.260 | 23,500 |
| 2023-02-09 | 5.220 | 5.490 | 5.200 | 5.400 | 5.400 | 300,500 |
| 2023-02-08 | 5.220 | 5.270 | 5.180 | 5.180 | 5.180 | 11,000 |
| 2023-02-07 | 5.490 | 5.500 | 5.200 | 5.230 | 5.230 | 97,500 |
| 2023-02-06 | 5.340 | 5.450 | 5.340 | 5.450 | 5.450 | 25,500 |
| 2023-02-03 | 5.180 | 5.300 | 5.130 | 5.200 | 5.200 | 85,000 |
| 2023-02-02 | 5.220 | 5.280 | 5.210 | 5.280 | 5.280 | 6,000 |
| 2023-02-01 | 5.280 | 5.300 | 5.170 | 5.300 | 5.300 | 12,000 |
| 2023-01-31 | 5.350 | 5.350 | 5.220 | 5.280 | 5.280 | 11,000 |
| 2023-01-30 | 5.250 | 5.300 | 5.150 | 5.210 | 5.210 | 18,000 |
| 2023-01-27 | 5.600 | 5.700 | 5.210 | 5.390 | 5.390 | 17,500 |
| 2023-01-26 | 5.590 | 5.780 | 5.500 | 5.600 | 5.600 | 117,500 |
| 2023-01-25 | 5.200 | 5.600 | 5.200 | 5.460 | 5.460 | 95,500 |
| 2023-01-24 | 5.300 | 5.400 | 5.000 | 5.370 | 5.370 | 80,000 |
| 2023-01-23 | 4.920 | 5.490 | 4.900 | 5.160 | 5.160 | 23,500 |
| 2023-01-20 | 5.000 | 5.240 | 4.850 | 4.890 | 4.890 | 27,500 |
| 2023-01-19 | 5.020 | 5.200 | 5.010 | 5.090 | 5.090 | 16,000 |
| 2023-01-18 | 5.010 | 5.270 | 4.820 | 5.020 | 5.020 | 69,500 |
| 2023-01-17 | 5.400 | 5.400 | 5.000 | 5.040 | 5.040 | 84,500 |
| 2023-01-16 | 5.500 | 5.500 | 5.280 | 5.320 | 5.320 | 16,000 |
| 2023-01-12 | 5.790 | 5.790 | 5.420 | 5.630 | 5.630 | 21,500 |
| 2023-01-11 | 5.700 | 5.700 | 5.510 | 5.650 | 5.650 | 12,500 |
| 2023-01-10 | 5.500 | 5.690 | 5.500 | 5.610 | 5.610 | 22,500 |
| 2023-01-09 | 5.500 | 5.700 | 5.400 | 5.510 | 5.510 | 33,500 |
| 2023-01-06 | 5.350 | 5.750 | 5.350 | 5.610 | 5.610 | 5,500 |
| 2023-01-05 | 5.790 | 5.800 | 5.650 | 5.790 | 5.790 | 33,500 |
| 2023-01-04 | 5.840 | 5.840 | 5.410 | 5.800 | 5.800 | 3,000 |
| 2023-01-03 | 5.800 | 5.810 | 5.610 | 5.720 | 5.720 | 55,500 |
| 2023-01-02 | 5.580 | 5.800 | 5.580 | 5.800 | 5.800 | 123,500 |
| 2022-12-30 | 5.280 | 5.620 | 5.280 | 5.550 | 5.550 | 109,000 |
| 2022-12-29 | 5.120 | 5.340 | 5.120 | 5.280 | 5.280 | 7,500 |
| 2022-12-28 | 5.300 | 5.400 | 5.160 | 5.250 | 5.250 | 18,500 |
| 2022-12-27 | 5.300 | 5.500 | 5.300 | 5.300 | 5.300 | 33,500 |
| 2022-12-26 | 5.330 | 5.450 | 5.300 | 5.380 | 5.380 | 81,000 |
| 2022-12-23 | 5.250 | 5.370 | 5.100 | 5.330 | 5.330 | 11,500 |
| 2022-12-22 | 5.450 | 5.450 | 5.200 | 5.280 | 5.280 | 42,500 |
| 2022-12-21 | 5.240 | 5.300 | 5.160 | 5.190 | 5.190 | 60,000 |
| 2022-12-20 | 5.500 | 5.500 | 5.200 | 5.210 | 5.210 | 57,000 |
| 2022-12-19 | 5.850 | 5.850 | 5.400 | 5.550 | 5.550 | 81,000 |
| 2022-12-16 | 5.620 | 5.850 | 5.500 | 5.730 | 5.730 | 155,000 |
| 2022-12-15 | 5.900 | 5.900 | 5.500 | 5.690 | 5.690 | 73,000 |
| 2022-12-14 | 5.800 | 5.980 | 5.800 | 5.980 | 5.980 | 9,000 |
| 2022-12-13 | 5.930 | 6.130 | 5.800 | 5.860 | 5.860 | 47,000 |
| 2022-12-12 | 6.080 | 6.080 | 5.950 | 5.950 | 5.950 | 1,000 |
| 2022-12-09 | 5.990 | 6.010 | 5.960 | 5.970 | 5.970 | 53,000 |
| 2022-12-08 | 5.900 | 6.190 | 5.900 | 6.000 | 6.000 | 57,000 |
| 2022-12-07 | 6.050 | 6.100 | 6.030 | 6.070 | 6.070 | 26,500 |
| 2022-12-06 | 6.180 | 6.180 | 6.000 | 6.030 | 6.030 | 34,000 |
| 2022-12-05 | 6.390 | 6.390 | 6.010 | 6.040 | 6.040 | 50,000 |
| 2022-12-02 | 6.160 | 6.380 | 6.120 | 6.380 | 6.380 | 58,500 |
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.