ITTEFAQ Iron Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	11.500	12.000	11.500	11.920	11.920	146,500
2021-12-14	10.900	11.200	10.650	11.190	11.190	30,000
2021-12-13	11.100	11.240	10.800	10.890	10.890	96,500
2021-12-10	11.170	11.540	11.160	11.200	11.200	28,500
2021-12-09	11.150	11.540	11.150	11.170	11.170	9,000
2021-12-08	11.550	11.550	11.390	11.410	11.410	46,000
2021-12-07	11.750	11.850	11.420	11.750	11.750	71,500
2021-12-06	11.800	11.850	11.250	11.310	11.310	18,500
2021-12-03	11.500	11.980	10.980	11.570	11.570	858,500
2021-12-02	12.600	12.600	11.980	11.980	11.980	142,000
2021-12-01	13.000	13.250	12.710	12.980	12.980	207,000
2021-11-30	13.000	13.000	12.650	12.720	12.720	55,500
2021-11-29	12.300	13.000	12.020	12.940	12.940	258,500
2021-11-26	12.490	12.600	12.300	12.400	12.400	78,000
2021-11-25	12.450	12.500	12.170	12.390	12.390	425,500
2021-11-24	12.980	12.980	12.110	12.450	12.450	299,000
2021-11-23	13.500	13.500	12.890	12.980	12.980	79,500
2021-11-22	13.800	13.940	13.350	13.360	13.360	117,500
2021-11-19	14.100	14.430	13.760	13.860	13.860	35,500
2021-11-18	13.750	13.990	13.700	13.930	13.930	84,500
2021-11-17	13.900	13.950	13.750	13.750	13.750	36,500
2021-11-16	13.880	13.930	13.760	13.860	13.860	30,000
2021-11-15	13.620	13.620	13.510	13.600	13.600	62,500
2021-11-12	13.900	14.180	13.550	13.870	13.870	44,000
2021-11-11	14.010	14.010	13.700	13.700	13.700	198,500
2021-11-10	14.000	14.480	13.740	14.030	14.030	325,000
2021-11-09	14.520	14.520	13.770	13.990	13.990	130,000
2021-11-08	14.500	14.850	14.500	14.620	14.620	4,500
2021-11-05	14.750	14.990	14.600	14.710	14.710	73,500
2021-11-04	15.180	15.180	14.550	14.710	14.710	158,000
2021-11-03	15.010	15.200	14.810	14.850	14.850	203,000
2021-11-02	14.720	15.800	14.720	15.090	15.090	1,835,000
2021-11-01	14.500	14.920	14.500	14.720	14.720	607,500
2021-10-29	14.750	14.750	14.160	14.280	14.280	122,000
2021-10-28	14.780	14.780	14.450	14.660	14.660	119,000
2021-10-27	14.880	14.890	14.400	14.550	14.550	1,149,000
2021-10-26	14.240	14.670	14.000	14.500	14.500	1,614,000
2021-10-25	13.510	14.370	13.510	14.370	14.370	153,000
2021-10-22	13.780	13.990	13.400	13.500	13.500	452,000
2021-10-21	14.200	14.380	13.850	13.900	13.900	150,000

← NewerPage 21 of 21 · 1,240 trading days

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.