ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 7.510 | 7.580 | 7.380 | 7.450 | 7.450 | 12,000 |
| 2022-09-06 | 7.490 | 7.500 | 7.360 | 7.410 | 7.410 | 38,000 |
| 2022-09-05 | 7.500 | 7.550 | 7.360 | 7.370 | 7.370 | 130,500 |
| 2022-09-02 | 7.620 | 7.690 | 7.500 | 7.560 | 7.560 | 58,000 |
| 2022-09-01 | 7.660 | 7.750 | 7.490 | 7.530 | 7.530 | 317,000 |
| 2022-08-31 | 7.610 | 7.610 | 7.470 | 7.560 | 7.560 | 23,500 |
| 2022-08-30 | 7.710 | 7.750 | 7.500 | 7.510 | 7.510 | 209,500 |
| 2022-08-29 | 7.550 | 7.650 | 7.400 | 7.520 | 7.520 | 288,500 |
| 2022-08-26 | 7.820 | 7.850 | 7.580 | 7.600 | 7.600 | 105,500 |
| 2022-08-25 | 8.080 | 8.080 | 7.700 | 7.720 | 7.720 | 197,000 |
| 2022-08-24 | 8.080 | 8.090 | 7.860 | 8.040 | 8.040 | 36,000 |
| 2022-08-23 | 7.810 | 8.100 | 7.810 | 7.990 | 7.990 | 95,500 |
| 2022-08-22 | 8.020 | 8.100 | 7.750 | 7.760 | 7.760 | 127,000 |
| 2022-08-19 | 8.300 | 8.300 | 8.000 | 8.100 | 8.100 | 178,000 |
| 2022-08-18 | 8.520 | 8.800 | 8.300 | 8.340 | 8.340 | 359,500 |
| 2022-08-17 | 8.600 | 8.900 | 8.400 | 8.520 | 8.520 | 1,089,500 |
| 2022-08-16 | 9.000 | 9.140 | 8.410 | 8.550 | 8.550 | 1,583,000 |
| 2022-08-15 | 7.510 | 8.600 | 7.500 | 8.600 | 8.600 | 2,460,500 |
| 2022-08-12 | 7.500 | 7.650 | 7.390 | 7.600 | 7.600 | 205,500 |
| 2022-08-11 | 7.510 | 7.510 | 7.360 | 7.390 | 7.390 | 127,500 |
| 2022-08-10 | 7.610 | 7.750 | 7.450 | 7.530 | 7.530 | 327,000 |
| 2022-08-05 | 7.290 | 7.640 | 7.290 | 7.600 | 7.600 | 511,500 |
| 2022-08-04 | 7.280 | 7.570 | 7.260 | 7.300 | 7.300 | 290,000 |
| 2022-08-03 | 7.090 | 7.380 | 7.000 | 7.280 | 7.280 | 235,000 |
| 2022-08-02 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 40,000 |
| 2022-08-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 4,500 |
| 2022-07-29 | 7.040 | 7.090 | 6.920 | 6.950 | 6.950 | 68,000 |
| 2022-07-28 | 7.010 | 7.010 | 6.870 | 6.900 | 6.900 | 19,500 |
| 2022-07-27 | 6.940 | 7.090 | 6.800 | 6.880 | 6.880 | 94,500 |
| 2022-07-26 | 7.180 | 7.180 | 6.900 | 6.990 | 6.990 | 38,500 |
| 2022-07-25 | 6.740 | 7.250 | 6.700 | 6.990 | 6.990 | 173,000 |
| 2022-07-22 | 6.530 | 6.800 | 6.500 | 6.750 | 6.750 | 227,000 |
| 2022-07-21 | 6.820 | 6.820 | 6.500 | 6.530 | 6.530 | 122,000 |
| 2022-07-20 | 6.800 | 6.850 | 6.780 | 6.800 | 6.800 | 112,000 |
| 2022-07-19 | 7.050 | 7.100 | 6.700 | 6.810 | 6.810 | 222,500 |
| 2022-07-18 | 7.150 | 7.290 | 7.000 | 7.110 | 7.110 | 42,000 |
| 2022-07-15 | 7.350 | 7.400 | 7.290 | 7.300 | 7.300 | 724,500 |
| 2022-07-14 | 7.100 | 7.550 | 7.070 | 7.460 | 7.460 | 663,000 |
| 2022-07-13 | 7.000 | 7.200 | 7.000 | 7.090 | 7.090 | 173,000 |
| 2022-07-07 | 6.900 | 7.090 | 6.900 | 6.960 | 6.960 | 35,500 |
| 2022-07-06 | 7.000 | 7.050 | 6.960 | 7.000 | 7.000 | 16,500 |
| 2022-07-05 | 7.000 | 7.000 | 6.900 | 6.920 | 6.920 | 66,500 |
| 2022-07-04 | 7.000 | 7.100 | 6.930 | 7.000 | 7.000 | 30,500 |
| 2022-07-01 | 7.020 | 7.090 | 6.950 | 7.070 | 7.070 | 49,500 |
| 2022-06-30 | 7.060 | 7.090 | 7.000 | 7.020 | 7.020 | 79,500 |
| 2022-06-29 | 7.000 | 7.060 | 6.910 | 7.010 | 7.010 | 19,500 |
| 2022-06-28 | 7.140 | 7.140 | 6.950 | 6.970 | 6.970 | 104,500 |
| 2022-06-27 | 7.090 | 7.180 | 6.950 | 7.140 | 7.140 | 172,500 |
| 2022-06-24 | 7.500 | 7.790 | 6.610 | 6.990 | 6.990 | 919,000 |
| 2022-06-23 | 7.300 | 7.800 | 7.210 | 7.540 | 7.540 | 1,217,000 |
| 2022-06-22 | 7.250 | 7.390 | 7.130 | 7.300 | 7.300 | 266,500 |
| 2022-06-21 | 7.150 | 7.310 | 7.020 | 7.270 | 7.270 | 215,500 |
| 2022-06-20 | 7.050 | 7.150 | 7.000 | 7.010 | 7.010 | 140,000 |
| 2022-06-17 | 6.990 | 7.290 | 6.970 | 7.150 | 7.150 | 351,500 |
| 2022-06-16 | 6.890 | 6.990 | 6.880 | 6.970 | 6.970 | 135,000 |
| 2022-06-15 | 6.900 | 6.900 | 6.700 | 6.800 | 6.800 | 212,000 |
| 2022-06-14 | 6.740 | 6.830 | 6.600 | 6.770 | 6.770 | 151,500 |
| 2022-06-13 | 7.000 | 7.000 | 6.700 | 6.750 | 6.750 | 156,500 |
| 2022-06-10 | 7.050 | 7.090 | 7.000 | 7.030 | 7.030 | 70,500 |
| 2022-06-09 | 7.000 | 7.190 | 7.000 | 7.080 | 7.080 | 152,500 |
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.