ITTEFAQ Iron Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	7.000	7.190	7.000	7.080	7.080	152,500
2022-06-08	7.000	7.080	6.970	7.000	7.000	161,500
2022-06-07	7.090	7.190	7.000	7.010	7.010	42,500
2022-06-06	6.970	7.100	6.970	7.100	7.100	112,500
2022-06-03	7.120	7.120	6.900	7.010	7.010	266,000
2022-06-02	7.350	7.350	7.110	7.140	7.140	360,500
2022-06-01	7.440	7.550	7.310	7.380	7.380	279,000
2022-05-31	7.580	7.700	7.420	7.440	7.440	360,500
2022-05-30	7.400	7.600	7.400	7.440	7.440	399,000
2022-05-27	7.440	7.670	7.310	7.360	7.360	2,157,500
2022-05-26	7.300	8.000	7.210	7.310	7.310	3,276,500
2022-05-25	7.500	7.500	7.100	7.310	7.310	465,000
2022-05-24	7.410	7.700	7.000	7.190	7.190	1,736,000
2022-05-23	7.610	7.790	7.400	7.440	7.440	137,000
2022-05-20	7.750	8.000	7.750	7.790	7.790	524,000
2022-05-19	7.600	8.000	7.600	7.740	7.740	599,000
2022-05-18	7.570	7.830	7.500	7.720	7.720	1,552,500
2022-05-17	7.400	7.490	7.260	7.400	7.400	238,500
2022-05-16	7.430	7.750	7.430	7.480	7.480	100,000
2022-05-13	7.500	7.950	7.500	7.900	7.900	58,000
2022-05-12	7.400	7.830	7.160	7.820	7.820	236,000
2022-05-11	7.510	7.650	7.100	7.340	7.340	460,500
2022-05-10	7.410	7.900	7.410	7.770	7.770	110,000
2022-05-09	8.360	8.360	7.510	7.680	7.680	348,000
2022-05-06	8.790	8.790	8.460	8.480	8.480	241,500
2022-04-28	8.760	8.850	8.650	8.730	8.730	221,500
2022-04-27	8.950	8.950	8.810	8.850	8.850	322,500
2022-04-26	9.050	9.250	8.980	9.010	9.010	792,000
2022-04-25	9.690	9.700	9.220	9.350	9.350	1,253,500
2022-04-22	9.570	9.740	9.470	9.500	9.500	392,000
2022-04-21	9.700	9.700	9.510	9.560	9.560	80,000
2022-04-20	9.820	9.850	9.600	9.620	9.620	228,000
2022-04-19	10.100	10.100	9.800	9.910	9.910	247,500
2022-04-18	10.380	10.380	9.900	10.070	10.070	959,500
2022-04-15	10.480	10.740	10.330	10.390	10.390	1,748,500
2022-04-14	10.450	10.800	10.250	10.410	10.410	1,243,500
2022-04-13	10.610	10.750	10.320	10.420	10.420	372,500
2022-04-12	10.500	10.850	10.060	10.770	10.770	1,048,500
2022-04-11	10.060	10.500	9.910	10.360	10.360	2,197,500
2022-04-08	9.200	9.930	9.200	9.620	9.620	367,000
2022-04-07	9.550	9.590	9.380	9.400	9.400	124,500
2022-04-06	9.550	9.700	9.400	9.420	9.420	177,000
2022-04-05	9.500	9.940	9.410	9.450	9.450	183,000
2022-04-04	9.800	9.880	9.500	9.550	9.550	95,500
2022-04-01	10.340	10.700	10.150	10.180	10.180	399,000
2022-03-31	10.190	10.390	10.180	10.350	10.350	411,500
2022-03-30	9.830	10.400	9.680	10.020	10.020	639,000
2022-03-29	10.080	10.080	9.540	9.830	9.830	186,000
2022-03-28	9.540	9.850	9.500	9.840	9.840	70,000
2022-03-25	9.850	9.990	9.500	9.540	9.540	75,500
2022-03-24	9.310	9.560	9.310	9.560	9.560	11,500
2022-03-22	9.930	9.930	9.470	9.570	9.570	16,000
2022-03-21	9.550	9.650	9.310	9.470	9.470	178,000
2022-03-18	9.680	9.750	9.400	9.490	9.490	42,500
2022-03-17	9.880	9.890	9.880	9.890	9.890	1,500
2022-03-16	9.650	9.930	9.650	9.850	9.850	19,000
2022-03-15	9.450	9.790	9.350	9.680	9.680	12,500
2022-03-14	10.000	10.000	9.270	9.350	9.350	36,500
2022-03-11	9.800	9.800	9.710	9.720	9.720	23,500
2022-03-10	10.100	10.200	9.800	9.840	9.840	127,500

← NewerPage 19 of 21 · 1,240 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.