ITTEFAQ Iron Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	10.370	10.370	9.800	9.880	9.880	89,500
2022-03-08	10.200	10.200	9.810	9.890	9.890	23,000
2022-03-07	10.500	10.500	9.900	9.970	9.970	89,500
2022-03-04	10.600	10.800	10.450	10.600	10.600	49,000
2022-03-03	10.550	10.760	10.470	10.730	10.730	13,500
2022-03-02	10.610	10.740	10.450	10.650	10.650	94,000
2022-03-01	10.200	10.890	10.200	10.820	10.820	185,500
2022-02-28	10.180	10.640	10.180	10.460	10.460	149,500
2022-02-25	10.400	10.400	10.200	10.300	10.300	58,000
2022-02-24	10.800	10.800	10.100	10.150	10.150	118,000
2022-02-23	11.050	11.050	11.050	11.050	11.050	5,500
2022-02-22	11.100	11.200	10.900	10.970	10.970	99,000
2022-02-21	11.040	11.250	11.040	11.200	11.200	24,500
2022-02-18	11.150	11.250	10.900	11.040	11.040	135,500
2022-02-17	11.130	11.130	11.000	11.050	11.050	74,000
2022-02-16	11.450	11.450	11.100	11.150	11.150	45,000
2022-02-15	11.050	11.300	11.000	11.140	11.140	137,500
2022-02-14	11.240	11.400	11.100	11.140	11.140	49,500
2022-02-11	11.700	11.700	11.200	11.350	11.350	137,000
2022-02-10	11.700	11.750	11.500	11.510	11.510	58,000
2022-02-09	11.750	11.930	11.670	11.710	11.710	96,000
2022-02-08	11.670	11.990	11.670	11.800	11.800	5,000
2022-02-07	12.000	12.000	11.700	11.920	11.920	19,000
2022-02-04	11.710	11.990	11.710	11.950	11.950	17,500
2022-02-03	11.810	12.000	11.800	11.820	11.820	53,000
2022-02-02	11.940	12.000	11.750	11.970	11.970	59,000
2022-02-01	11.770	11.780	11.500	11.630	11.630	54,000
2022-01-31	11.550	11.650	11.350	11.550	11.550	81,500
2022-01-28	11.450	11.650	11.410	11.460	11.460	18,500
2022-01-27	11.590	11.650	11.500	11.500	11.500	16,500
2022-01-26	11.650	11.650	11.650	11.650	11.650	3,000
2022-01-25	11.590	11.680	11.500	11.520	11.520	21,000
2022-01-24	11.550	11.550	11.000	11.260	11.260	510,000
2022-01-21	11.420	11.740	11.410	11.600	11.600	17,500
2022-01-20	11.350	11.590	11.250	11.590	11.590	33,000
2022-01-19	11.910	11.950	11.410	11.540	11.540	41,500
2022-01-18	12.250	12.250	11.900	11.910	11.910	45,500
2022-01-17	12.070	12.290	12.000	12.090	12.090	23,500
2022-01-14	11.920	12.450	11.900	12.390	12.390	121,500
2022-01-13	12.040	12.200	11.600	12.050	12.050	16,500
2022-01-12	12.250	12.440	12.180	12.180	12.180	50,500
2022-01-11	12.110	12.600	12.100	12.250	12.250	59,500
2022-01-10	11.950	12.550	11.950	12.300	12.300	106,000
2022-01-07	12.340	12.340	11.830	11.910	11.910	49,000
2022-01-06	12.300	12.300	11.860	11.940	11.940	110,500
2022-01-05	12.490	12.820	12.000	12.240	12.240	126,500
2022-01-04	12.550	12.700	12.300	12.530	12.530	42,000
2022-01-03	12.000	12.500	11.700	12.300	12.300	48,000
2021-12-31	11.840	11.980	11.750	11.970	11.970	4,500
2021-12-30	11.800	11.900	11.800	11.840	11.840	47,000
2021-12-29	11.800	11.800	11.600	11.660	11.660	222,500
2021-12-28	11.990	12.000	11.700	11.750	11.750	18,500
2021-12-27	11.750	11.990	11.750	11.990	11.990	12,500
2021-12-24	11.950	11.950	11.620	11.830	11.830	5,000
2021-12-23	11.850	11.900	11.800	11.880	11.880	83,000
2021-12-22	11.650	12.000	11.650	11.760	11.760	31,500
2021-12-21	11.900	12.000	11.800	11.810	11.810	20,500
2021-12-20	11.750	12.250	11.750	12.020	12.020	51,000
2021-12-17	11.250	11.770	11.250	11.720	11.720	192,000
2021-12-16	11.630	11.680	11.250	11.280	11.280	98,500

← NewerPage 20 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.