ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10.170 | 10.390 | 10.000 | 10.080 | 10.080 | 335,184 |
| 2026-01-22 | 10.250 | 10.450 | 9.750 | 10.210 | 10.210 | 795,739 |
| 2026-01-21 | 10.250 | 10.400 | 9.850 | 10.090 | 10.090 | 1,028,916 |
| 2026-01-20 | 10.500 | 10.500 | 10.200 | 10.230 | 10.230 | 912,453 |
| 2026-01-19 | 10.320 | 10.600 | 10.250 | 10.360 | 10.360 | 603,023 |
| 2026-01-16 | 10.160 | 10.450 | 10.160 | 10.350 | 10.350 | 770,720 |
| 2026-01-15 | 10.250 | 10.490 | 9.600 | 10.200 | 10.200 | 1,122,819 |
| 2026-01-14 | 10.530 | 10.720 | 10.200 | 10.260 | 10.260 | 1,007,899 |
| 2026-01-13 | 10.600 | 11.100 | 10.500 | 10.580 | 10.580 | 4,074,343 |
| 2026-01-12 | 10.540 | 11.300 | 10.310 | 10.570 | 10.570 | 6,100,346 |
| 2026-01-09 | 10.900 | 10.900 | 10.400 | 10.530 | 10.530 | 1,241,071 |
| 2026-01-08 | 10.400 | 11.110 | 10.250 | 10.820 | 10.820 | 6,277,705 |
| 2026-01-07 | 10.330 | 10.480 | 10.240 | 10.300 | 10.300 | 831,979 |
| 2026-01-06 | 10.650 | 10.700 | 10.210 | 10.320 | 10.320 | 1,641,418 |
| 2026-01-05 | 10.810 | 11.200 | 10.490 | 10.510 | 10.510 | 5,775,392 |
| 2026-01-02 | 9.940 | 10.750 | 9.840 | 10.560 | 10.560 | 8,790,214 |
| 2026-01-01 | 9.930 | 10.100 | 9.750 | 9.840 | 9.840 | 1,583,112 |
| 2025-12-31 | 9.810 | 10.150 | 9.800 | 9.930 | 9.930 | 1,416,261 |
| 2025-12-30 | 9.750 | 10.140 | 9.600 | 9.800 | 9.800 | 1,527,739 |
| 2025-12-29 | 9.670 | 10.400 | 9.400 | 9.670 | 9.670 | 7,467,181 |
| 2025-12-26 | 9.710 | 9.890 | 9.460 | 9.530 | 9.530 | 913,027 |
| 2025-12-24 | 9.970 | 10.090 | 9.600 | 9.700 | 9.700 | 1,282,343 |
| 2025-12-23 | 10.180 | 10.850 | 9.790 | 9.870 | 9.870 | 7,759,620 |
| 2025-12-22 | 10.150 | 10.490 | 9.810 | 10.130 | 10.130 | 4,740,480 |
| 2025-12-19 | 10.410 | 10.680 | 9.970 | 10.070 | 10.070 | 3,484,245 |
| 2025-12-18 | 11.350 | 11.350 | 10.210 | 10.380 | 10.380 | 22,913,247 |
| 2025-12-17 | 9.440 | 10.320 | 9.300 | 10.320 | 10.320 | 5,109,490 |
| 2025-12-16 | 9.300 | 9.500 | 9.300 | 9.320 | 9.320 | 1,169,358 |
| 2025-12-15 | 9.290 | 9.340 | 9.020 | 9.180 | 9.180 | 440,845 |
| 2025-12-12 | 9.200 | 9.370 | 9.040 | 9.140 | 9.140 | 1,129,876 |
| 2025-12-11 | 9.700 | 9.700 | 9.200 | 9.270 | 9.270 | 2,933,815 |
| 2025-12-10 | 9.390 | 9.700 | 9.160 | 9.480 | 9.480 | 2,545,346 |
| 2025-12-09 | 9.100 | 9.450 | 9.050 | 9.230 | 9.230 | 1,592,921 |
| 2025-12-08 | 9.180 | 9.180 | 8.960 | 9.050 | 9.050 | 401,722 |
| 2025-12-05 | 9.200 | 9.200 | 8.900 | 9.110 | 9.110 | 225,524 |
| 2025-12-04 | 9.090 | 9.090 | 8.950 | 8.960 | 8.960 | 285,696 |
| 2025-12-03 | 9.090 | 9.090 | 8.950 | 8.970 | 8.970 | 207,961 |
| 2025-12-02 | 9.010 | 9.140 | 8.950 | 8.990 | 8.990 | 453,332 |
| 2025-12-01 | 9.180 | 9.180 | 8.920 | 8.990 | 8.990 | 460,145 |
| 2025-11-28 | 9.150 | 9.150 | 8.910 | 9.000 | 9.000 | 564,419 |
| 2025-11-27 | 9.050 | 9.140 | 8.950 | 9.050 | 9.050 | 435,544 |
| 2025-11-26 | 9.290 | 9.290 | 8.940 | 9.010 | 9.010 | 729,195 |
| 2025-11-25 | 9.050 | 9.190 | 9.000 | 9.030 | 9.030 | 593,113 |
| 2025-11-24 | 9.300 | 9.300 | 9.090 | 9.140 | 9.140 | 395,974 |
| 2025-11-21 | 9.500 | 9.740 | 9.110 | 9.300 | 9.300 | 1,773,799 |
| 2025-11-20 | 9.590 | 9.980 | 9.380 | 9.450 | 9.450 | 810,787 |
| 2025-11-19 | 10.400 | 10.700 | 9.400 | 9.590 | 9.590 | 13,067,734 |
| 2025-11-18 | 9.240 | 10.130 | 9.080 | 10.090 | 10.090 | 13,554,340 |
| 2025-11-17 | 8.890 | 9.280 | 8.890 | 9.130 | 9.130 | 152,326 |
| 2025-11-14 | 9.190 | 9.190 | 8.980 | 9.030 | 9.030 | 135,621 |
| 2025-11-13 | 9.290 | 9.290 | 8.910 | 8.960 | 8.960 | 275,443 |
| 2025-11-12 | 9.050 | 9.190 | 8.960 | 9.010 | 9.010 | 306,335 |
| 2025-11-11 | 9.310 | 9.500 | 9.030 | 9.050 | 9.050 | 596,499 |
| 2025-11-10 | 9.190 | 9.400 | 8.990 | 9.300 | 9.300 | 544,818 |
| 2025-11-07 | 9.130 | 9.270 | 9.010 | 9.040 | 9.040 | 86,370 |
| 2025-11-06 | 9.190 | 9.990 | 9.010 | 9.080 | 9.080 | 668,302 |
| 2025-11-05 | 9.280 | 9.280 | 8.900 | 9.030 | 9.030 | 365,229 |
| 2025-11-04 | 9.210 | 9.280 | 9.000 | 9.010 | 9.010 | 339,974 |
| 2025-11-03 | 9.300 | 9.370 | 9.000 | 9.210 | 9.210 | 91,511 |
| 2025-10-31 | 8.980 | 9.600 | 8.980 | 9.200 | 9.200 | 203,959 |
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.