ITTEFAQ Iron Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	6.350	6.480	6.250	6.270	6.270	41,500
2022-11-30	6.100	6.450	6.100	6.350	6.350	57,500
2022-11-29	6.150	6.200	6.020	6.100	6.100	152,000
2022-11-28	6.350	6.400	6.100	6.160	6.160	121,000
2022-11-25	6.500	6.590	6.500	6.510	6.510	14,500
2022-11-24	6.500	6.510	6.500	6.510	6.510	4,500
2022-11-23	6.680	6.680	6.500	6.540	6.540	51,500
2022-11-22	6.620	6.620	6.500	6.600	6.600	24,500
2022-11-21	6.650	6.650	6.550	6.580	6.580	8,000
2022-11-18	6.510	6.550	6.430	6.470	6.470	91,000
2022-11-17	6.630	6.640	6.550	6.570	6.570	17,500
2022-11-16	6.650	6.700	6.570	6.580	6.580	55,500
2022-11-15	6.840	6.840	6.560	6.630	6.630	164,000
2022-11-14	6.650	6.750	6.600	6.700	6.700	33,000
2022-11-11	6.620	6.700	6.620	6.700	6.700	22,000
2022-11-10	6.600	6.750	6.600	6.630	6.630	146,000
2022-11-08	6.680	6.720	6.650	6.690	6.690	28,000
2022-11-07	6.680	6.680	6.560	6.590	6.590	57,000
2022-11-04	6.540	6.590	6.480	6.550	6.550	65,000
2022-11-03	6.750	6.800	6.400	6.510	6.510	533,500
2022-11-02	6.650	6.770	6.630	6.680	6.680	22,500
2022-11-01	6.600	6.790	6.550	6.720	6.720	95,500
2022-10-31	6.500	6.600	6.500	6.590	6.590	40,000
2022-10-28	6.600	6.600	6.400	6.460	6.460	66,500
2022-10-27	6.700	6.700	6.580	6.650	6.650	43,000
2022-10-26	6.850	6.850	6.510	6.650	6.650	97,000
2022-10-25	7.000	7.020	6.750	6.810	6.810	175,000
2022-10-24	7.190	7.190	6.980	7.000	7.000	76,000
2022-10-21	7.150	7.300	6.820	6.910	6.910	1,008,500
2022-10-20	7.080	7.120	7.000	7.030	7.030	52,500
2022-10-19	6.970	7.070	6.930	6.960	6.960	85,500
2022-10-18	6.990	7.100	6.800	6.870	6.870	202,000
2022-10-17	7.070	7.070	6.120	6.980	6.980	41,000
2022-10-14	7.150	7.150	6.950	6.960	6.960	625,500
2022-10-13	7.150	7.200	7.130	7.150	7.150	23,500
2022-10-12	7.150	7.250	7.100	7.150	7.150	106,000
2022-10-11	7.230	7.280	7.150	7.250	7.250	68,000
2022-10-10	7.380	7.400	7.210	7.230	7.230	137,000
2022-10-07	7.480	7.550	7.250	7.280	7.280	230,500
2022-10-06	7.300	7.500	7.280	7.460	7.460	686,000
2022-10-05	7.250	7.300	7.180	7.260	7.260	62,500
2022-10-04	7.320	7.440	7.200	7.240	7.240	899,500
2022-10-03	7.340	7.440	7.140	7.220	7.220	172,500
2022-09-30	7.200	7.270	7.150	7.250	7.250	48,500
2022-09-29	7.260	7.320	7.120	7.170	7.170	36,500
2022-09-28	7.360	7.410	7.300	7.320	7.320	144,000
2022-09-27	7.270	7.490	7.230	7.300	7.300	101,500
2022-09-26	7.250	7.550	7.250	7.330	7.330	298,500
2022-09-23	7.220	7.220	7.020	7.150	7.150	17,500
2022-09-22	7.150	7.280	6.900	7.110	7.110	22,500
2022-09-21	7.260	7.390	7.200	7.220	7.220	27,000
2022-09-20	7.260	7.380	7.250	7.320	7.320	15,000
2022-09-19	7.400	7.640	7.320	7.320	7.320	61,000
2022-09-16	7.460	7.600	7.450	7.600	7.600	8,000
2022-09-15	7.550	7.750	7.550	7.560	7.560	58,500
2022-09-14	7.640	7.640	7.580	7.580	7.580	6,000
2022-09-13	7.730	7.800	7.580	7.600	7.600	68,500
2022-09-12	7.520	7.700	7.500	7.630	7.630	131,000
2022-09-09	7.430	7.690	7.410	7.650	7.650	148,500
2022-09-08	7.500	7.540	7.410	7.540	7.540	42,500

← NewerPage 17 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.