ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.980 | 8.980 | 8.500 | 8.690 | 8.690 | 2,085,505 |
| 2026-07-22 | 8.930 | 8.930 | 8.700 | 8.770 | 8.770 | 547,738 |
| 2026-07-21 | 9.180 | 9.180 | 8.810 | 8.930 | 8.930 | 1,281,742 |
| 2026-07-20 | 9.010 | 9.090 | 8.690 | 8.850 | 8.850 | 2,462,788 |
| 2026-07-17 | 9.300 | 9.470 | 9.080 | 9.130 | 9.130 | 6,764,415 |
| 2026-07-16 | 10.250 | 10.540 | 9.070 | 9.340 | 9.340 | 35,220,476 |
| 2026-07-15 | 8.790 | 9.790 | 8.560 | 9.790 | 9.790 | 10,715,238 |
| 2026-07-14 | 9.040 | 9.280 | 8.650 | 8.790 | 8.790 | 901,780 |
| 2026-07-13 | 8.700 | 9.300 | 8.670 | 9.140 | 9.140 | 2,953,382 |
| 2026-07-10 | 9.370 | 9.700 | 8.900 | 8.960 | 8.960 | 10,015,180 |
| 2026-07-09 | 9.050 | 9.280 | 8.920 | 9.170 | 9.170 | 868,993 |
| 2026-07-08 | 9.460 | 9.800 | 8.900 | 9.110 | 9.110 | 5,638,105 |
| 2026-07-07 | 8.880 | 9.700 | 8.660 | 9.700 | 9.700 | 8,681,175 |
| 2026-07-06 | 8.650 | 8.830 | 8.520 | 8.700 | 8.700 | 444,559 |
| 2026-07-03 | 8.890 | 8.890 | 8.610 | 8.650 | 8.650 | 356,569 |
| 2026-07-02 | 8.560 | 8.890 | 8.560 | 8.760 | 8.760 | 280,678 |
| 2026-07-01 | 8.700 | 8.750 | 8.540 | 8.670 | 8.670 | 231,543 |
| 2026-06-30 | 8.700 | 8.800 | 8.410 | 8.630 | 8.630 | 374,774 |
| 2026-06-29 | 8.520 | 8.840 | 8.510 | 8.530 | 8.530 | 265,492 |
| 2026-06-24 | 8.970 | 8.980 | 8.490 | 8.650 | 8.650 | 1,901,678 |
| 2026-06-23 | 9.000 | 9.250 | 8.640 | 8.800 | 8.800 | 1,585,701 |
| 2026-06-22 | 9.000 | 9.100 | 8.360 | 8.940 | 8.940 | 711,608 |
| 2026-06-19 | 9.120 | 9.390 | 8.850 | 8.910 | 8.910 | 1,345,307 |
| 2026-06-18 | 8.790 | 9.190 | 8.790 | 9.050 | 9.050 | 1,109,160 |
| 2026-06-17 | 8.970 | 8.970 | 8.660 | 8.800 | 8.800 | 687,796 |
| 2026-06-16 | 9.020 | 9.020 | 8.720 | 8.830 | 8.830 | 679,523 |
| 2026-06-15 | 8.850 | 9.140 | 8.660 | 8.920 | 8.920 | 1,746,005 |
| 2026-06-12 | 8.680 | 8.900 | 8.560 | 8.590 | 8.590 | 658,767 |
| 2026-06-11 | 8.900 | 8.900 | 8.550 | 8.680 | 8.680 | 1,420,544 |
| 2026-06-10 | 8.790 | 9.270 | 8.600 | 8.800 | 8.800 | 6,064,799 |
| 2026-06-09 | 8.330 | 8.780 | 8.300 | 8.600 | 8.600 | 2,209,833 |
| 2026-06-08 | 8.380 | 8.470 | 8.250 | 8.270 | 8.270 | 324,288 |
| 2026-06-05 | 8.240 | 8.490 | 8.170 | 8.380 | 8.380 | 587,056 |
| 2026-06-04 | 8.250 | 8.400 | 8.180 | 8.240 | 8.240 | 409,464 |
| 2026-06-03 | 8.160 | 8.300 | 8.120 | 8.180 | 8.180 | 297,787 |
| 2026-06-02 | 8.190 | 8.280 | 8.120 | 8.160 | 8.160 | 368,364 |
| 2026-06-01 | 8.350 | 8.460 | 8.160 | 8.190 | 8.190 | 116,874 |
| 2026-05-29 | 8.320 | 8.490 | 8.020 | 8.230 | 8.230 | 639,049 |
| 2026-05-25 | 8.120 | 8.170 | 8.050 | 8.120 | 8.120 | 1,188,011 |
| 2026-05-22 | 8.010 | 8.090 | 7.950 | 8.010 | 8.010 | 234,841 |
| 2026-05-21 | 8.110 | 8.240 | 8.000 | 8.090 | 8.090 | 507,677 |
| 2026-05-20 | 8.050 | 8.130 | 7.980 | 8.060 | 8.060 | 243,375 |
| 2026-05-19 | 8.250 | 8.250 | 7.930 | 8.120 | 8.120 | 389,748 |
| 2026-05-18 | 8.330 | 8.470 | 8.010 | 8.020 | 8.020 | 400,822 |
| 2026-05-15 | 8.420 | 8.490 | 8.130 | 8.220 | 8.220 | 326,591 |
| 2026-05-14 | 8.390 | 8.770 | 8.120 | 8.380 | 8.380 | 3,178,388 |
| 2026-05-13 | 8.200 | 8.440 | 8.100 | 8.210 | 8.210 | 990,375 |
| 2026-05-12 | 8.610 | 9.200 | 8.100 | 8.200 | 8.200 | 10,932,630 |
| 2026-05-11 | 7.900 | 8.870 | 7.890 | 8.530 | 8.530 | 5,714,759 |
| 2026-05-08 | 7.910 | 8.010 | 7.810 | 7.940 | 7.940 | 900,065 |
| 2026-05-07 | 7.990 | 8.200 | 7.970 | 8.000 | 8.000 | 903,929 |
| 2026-05-06 | 7.710 | 8.200 | 7.710 | 7.980 | 7.980 | 1,144,260 |
| 2026-05-05 | 7.430 | 8.400 | 7.410 | 7.730 | 7.730 | 4,312,734 |
| 2026-05-04 | 7.770 | 7.930 | 7.560 | 7.650 | 7.650 | 283,945 |
| 2026-04-30 | 7.920 | 7.920 | 7.410 | 7.530 | 7.530 | 552,917 |
| 2026-04-29 | 7.990 | 8.040 | 7.720 | 7.750 | 7.750 | 452,619 |
| 2026-04-28 | 7.990 | 8.130 | 7.860 | 7.900 | 7.900 | 1,086,205 |
| 2026-04-27 | 8.170 | 8.350 | 8.080 | 8.130 | 8.130 | 1,397,898 |
| 2026-04-24 | 8.070 | 8.200 | 8.030 | 8.110 | 8.110 | 777,285 |
| 2026-04-23 | 8.360 | 8.580 | 8.120 | 8.250 | 8.250 | 1,962,669 |
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.