ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.080 | 8.700 | 7.870 | 8.260 | 8.260 | 4,413,430 |
| 2026-04-21 | 8.190 | 8.300 | 8.030 | 8.080 | 8.080 | 1,205,442 |
| 2026-04-20 | 8.080 | 8.600 | 7.800 | 8.190 | 8.190 | 2,606,074 |
| 2026-04-17 | 8.120 | 8.360 | 8.020 | 8.170 | 8.170 | 1,403,644 |
| 2026-04-16 | 8.120 | 8.200 | 7.850 | 8.130 | 8.130 | 810,583 |
| 2026-04-15 | 8.020 | 8.170 | 7.970 | 8.000 | 8.000 | 1,135,397 |
| 2026-04-14 | 7.880 | 8.250 | 7.660 | 7.930 | 7.930 | 4,162,105 |
| 2026-04-13 | 7.850 | 7.870 | 7.600 | 7.660 | 7.660 | 651,534 |
| 2026-04-10 | 8.000 | 8.380 | 7.850 | 8.030 | 8.030 | 1,863,022 |
| 2026-04-09 | 8.100 | 8.100 | 7.720 | 7.940 | 7.940 | 589,158 |
| 2026-04-08 | 7.990 | 8.290 | 7.760 | 8.210 | 8.210 | 2,186,664 |
| 2026-04-07 | 7.440 | 7.440 | 7.250 | 7.400 | 7.400 | 139,523 |
| 2026-04-06 | 7.210 | 7.350 | 7.100 | 7.310 | 7.310 | 207,106 |
| 2026-04-03 | 7.150 | 7.350 | 7.000 | 7.180 | 7.180 | 498,249 |
| 2026-04-02 | 7.420 | 7.420 | 7.010 | 7.240 | 7.240 | 410,900 |
| 2026-04-01 | 7.290 | 7.690 | 7.290 | 7.530 | 7.530 | 1,697,964 |
| 2026-03-31 | 7.000 | 7.230 | 7.000 | 7.100 | 7.100 | 1,317,230 |
| 2026-03-30 | 8.100 | 8.100 | 7.040 | 7.130 | 7.130 | 7,166,501 |
| 2026-03-27 | 9.400 | 9.890 | 8.010 | 8.040 | 8.040 | 12,223,874 |
| 2026-03-26 | 8.600 | 9.010 | 8.250 | 9.010 | 9.010 | 2,187,153 |
| 2026-03-25 | 7.240 | 8.010 | 6.910 | 8.010 | 8.010 | 2,460,574 |
| 2026-03-24 | 7.300 | 7.300 | 6.990 | 7.010 | 7.010 | 93,071 |
| 2026-03-19 | 6.820 | 7.500 | 6.660 | 7.040 | 7.040 | 1,634,822 |
| 2026-03-18 | 6.700 | 6.900 | 6.510 | 6.830 | 6.830 | 158,951 |
| 2026-03-17 | 6.790 | 6.940 | 6.600 | 6.700 | 6.700 | 89,462 |
| 2026-03-16 | 6.820 | 6.820 | 6.500 | 6.570 | 6.570 | 291,479 |
| 2026-03-13 | 6.740 | 7.000 | 6.300 | 6.820 | 6.820 | 831,246 |
| 2026-03-12 | 6.600 | 6.790 | 6.510 | 6.550 | 6.550 | 124,824 |
| 2026-03-11 | 6.890 | 6.890 | 6.600 | 6.690 | 6.690 | 147,915 |
| 2026-03-10 | 6.980 | 6.980 | 6.130 | 6.520 | 6.520 | 3,123,998 |
| 2026-03-09 | 6.210 | 6.900 | 5.750 | 6.050 | 6.050 | 631,407 |
| 2026-03-06 | 7.090 | 7.090 | 6.620 | 6.720 | 6.720 | 142,847 |
| 2026-03-05 | 6.600 | 7.000 | 6.600 | 6.950 | 6.950 | 290,646 |
| 2026-03-04 | 6.600 | 6.830 | 6.300 | 6.550 | 6.550 | 554,426 |
| 2026-03-03 | 6.620 | 6.800 | 6.370 | 6.600 | 6.600 | 326,736 |
| 2026-03-02 | 6.760 | 7.500 | 6.680 | 6.680 | 6.680 | 1,233,057 |
| 2026-02-27 | 7.790 | 7.790 | 7.490 | 7.680 | 7.680 | 245,341 |
| 2026-02-26 | 7.840 | 7.990 | 7.060 | 7.900 | 7.900 | 187,577 |
| 2026-02-25 | 8.390 | 8.390 | 7.500 | 7.710 | 7.710 | 941,124 |
| 2026-02-24 | 7.320 | 8.340 | 7.000 | 8.110 | 8.110 | 1,840,521 |
| 2026-02-23 | 7.900 | 7.900 | 7.200 | 7.340 | 7.340 | 259,041 |
| 2026-02-20 | 8.100 | 8.100 | 7.200 | 7.580 | 7.580 | 842,220 |
| 2026-02-19 | 8.600 | 8.900 | 7.950 | 8.030 | 8.030 | 392,907 |
| 2026-02-18 | 8.470 | 8.780 | 8.320 | 8.600 | 8.600 | 689,801 |
| 2026-02-17 | 9.000 | 9.160 | 8.220 | 8.470 | 8.470 | 1,454,008 |
| 2026-02-16 | 9.190 | 9.250 | 8.810 | 9.000 | 9.000 | 1,285,697 |
| 2026-02-13 | 9.210 | 9.270 | 8.990 | 9.090 | 9.090 | 711,603 |
| 2026-02-12 | 9.330 | 9.470 | 9.070 | 9.210 | 9.210 | 339,262 |
| 2026-02-11 | 9.510 | 9.540 | 9.290 | 9.330 | 9.330 | 596,427 |
| 2026-02-10 | 9.610 | 9.800 | 9.400 | 9.510 | 9.510 | 465,662 |
| 2026-02-09 | 9.880 | 9.890 | 9.600 | 9.610 | 9.610 | 186,384 |
| 2026-02-06 | 9.700 | 9.780 | 9.530 | 9.630 | 9.630 | 289,189 |
| 2026-02-04 | 9.640 | 9.880 | 9.600 | 9.650 | 9.650 | 329,732 |
| 2026-02-03 | 9.600 | 9.930 | 9.600 | 9.680 | 9.680 | 339,506 |
| 2026-02-02 | 9.790 | 9.810 | 9.620 | 9.730 | 9.730 | 222,243 |
| 2026-01-30 | 9.580 | 10.190 | 9.500 | 9.580 | 9.580 | 2,274,036 |
| 2026-01-29 | 10.140 | 10.140 | 9.160 | 9.520 | 9.520 | 688,467 |
| 2026-01-28 | 9.900 | 10.170 | 9.900 | 9.930 | 9.930 | 599,139 |
| 2026-01-27 | 10.000 | 10.100 | 9.800 | 9.990 | 9.990 | 295,652 |
| 2026-01-26 | 10.140 | 10.230 | 9.960 | 10.020 | 10.020 | 519,521 |
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.