ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.980 | 9.600 | 8.980 | 9.200 | 9.200 | 203,959 |
| 2025-10-30 | 9.050 | 9.090 | 8.900 | 8.960 | 8.960 | 384,048 |
| 2025-10-29 | 9.480 | 9.480 | 8.900 | 9.010 | 9.010 | 470,347 |
| 2025-10-28 | 9.300 | 9.350 | 8.900 | 9.010 | 9.010 | 539,981 |
| 2025-10-27 | 9.430 | 9.780 | 9.000 | 9.090 | 9.090 | 722,513 |
| 2025-10-24 | 9.690 | 10.300 | 9.400 | 9.510 | 9.510 | 625,532 |
| 2025-10-23 | 9.420 | 9.750 | 9.250 | 9.630 | 9.630 | 758,209 |
| 2025-10-22 | 9.440 | 9.750 | 9.200 | 9.420 | 9.420 | 479,452 |
| 2025-10-21 | 9.350 | 9.600 | 9.160 | 9.310 | 9.310 | 863,064 |
| 2025-10-20 | 9.540 | 9.590 | 9.150 | 9.370 | 9.370 | 718,334 |
| 2025-10-17 | 9.640 | 9.900 | 9.380 | 9.540 | 9.540 | 498,855 |
| 2025-10-16 | 9.500 | 9.900 | 9.350 | 9.480 | 9.480 | 748,036 |
| 2025-10-15 | 9.670 | 9.770 | 9.400 | 9.480 | 9.480 | 861,732 |
| 2025-10-14 | 9.110 | 9.640 | 9.110 | 9.510 | 9.510 | 537,733 |
| 2025-10-13 | 9.500 | 9.500 | 9.010 | 9.290 | 9.290 | 700,623 |
| 2025-10-10 | 9.700 | 9.700 | 9.460 | 9.500 | 9.500 | 1,373,154 |
| 2025-10-09 | 9.850 | 9.990 | 9.600 | 9.720 | 9.720 | 951,374 |
| 2025-10-08 | 9.920 | 10.180 | 9.850 | 9.870 | 9.870 | 846,002 |
| 2025-10-07 | 10.200 | 10.200 | 9.800 | 9.910 | 9.910 | 521,946 |
| 2025-10-06 | 10.260 | 10.380 | 9.930 | 10.010 | 10.010 | 1,076,597 |
| 2025-10-03 | 10.750 | 10.750 | 9.700 | 10.250 | 10.250 | 1,567,543 |
| 2025-10-02 | 10.500 | 10.900 | 10.500 | 10.740 | 10.740 | 683,382 |
| 2025-10-01 | 10.840 | 10.850 | 10.500 | 10.550 | 10.550 | 1,360,082 |
| 2025-09-30 | 11.480 | 11.480 | 10.510 | 10.580 | 10.580 | 3,686,014 |
| 2025-09-29 | 11.810 | 11.810 | 11.400 | 11.480 | 11.480 | 1,727,018 |
| 2025-09-26 | 11.800 | 11.970 | 11.400 | 11.610 | 11.610 | 2,591,202 |
| 2025-09-25 | 12.400 | 12.640 | 11.770 | 11.840 | 11.840 | 9,003,478 |
| 2025-09-24 | 11.030 | 12.130 | 10.750 | 12.130 | 12.130 | 30,523,015 |
| 2025-09-23 | 10.390 | 11.280 | 10.230 | 11.030 | 11.030 | 19,981,631 |
| 2025-09-22 | 10.400 | 10.500 | 10.210 | 10.250 | 10.250 | 1,583,315 |
| 2025-09-19 | 10.480 | 10.600 | 10.310 | 10.390 | 10.390 | 2,211,761 |
| 2025-09-18 | 10.390 | 10.650 | 10.260 | 10.440 | 10.440 | 2,929,877 |
| 2025-09-17 | 10.400 | 10.480 | 10.150 | 10.260 | 10.260 | 1,385,223 |
| 2025-09-16 | 10.480 | 10.480 | 10.230 | 10.340 | 10.340 | 816,297 |
| 2025-09-15 | 10.380 | 10.500 | 10.210 | 10.320 | 10.320 | 961,481 |
| 2025-09-12 | 10.200 | 10.500 | 10.110 | 10.330 | 10.330 | 3,750,860 |
| 2025-09-11 | 10.310 | 10.470 | 10.140 | 10.400 | 10.400 | 1,926,102 |
| 2025-09-10 | 10.150 | 10.490 | 10.000 | 10.210 | 10.210 | 642,761 |
| 2025-09-09 | 10.490 | 10.500 | 10.130 | 10.180 | 10.180 | 1,524,547 |
| 2025-09-08 | 10.190 | 10.880 | 10.010 | 10.460 | 10.460 | 4,828,325 |
| 2025-09-05 | 10.500 | 10.630 | 9.990 | 10.080 | 10.080 | 1,833,080 |
| 2025-09-04 | 10.850 | 10.930 | 10.380 | 10.460 | 10.460 | 3,389,847 |
| 2025-09-03 | 11.080 | 11.100 | 10.250 | 10.800 | 10.800 | 6,079,339 |
| 2025-09-02 | 11.000 | 11.210 | 10.510 | 10.980 | 10.980 | 18,536,529 |
| 2025-09-01 | 9.300 | 10.190 | 9.100 | 10.190 | 10.190 | 9,249,776 |
| 2025-08-29 | 9.180 | 9.740 | 9.050 | 9.190 | 9.190 | 4,172,286 |
| 2025-08-28 | 8.760 | 9.200 | 8.760 | 8.970 | 8.970 | 618,856 |
| 2025-08-27 | 9.150 | 9.200 | 8.920 | 9.040 | 9.040 | 1,033,782 |
| 2025-08-26 | 9.100 | 9.190 | 8.800 | 9.040 | 9.040 | 1,461,635 |
| 2025-08-25 | 9.250 | 9.250 | 8.810 | 8.920 | 8.920 | 186,578 |
| 2025-08-22 | 8.820 | 9.100 | 8.650 | 8.930 | 8.930 | 652,810 |
| 2025-08-21 | 8.950 | 8.980 | 8.680 | 8.800 | 8.800 | 888,896 |
| 2025-08-20 | 9.100 | 9.100 | 8.800 | 8.900 | 8.900 | 807,098 |
| 2025-08-19 | 8.510 | 9.080 | 8.510 | 8.830 | 8.830 | 1,793,112 |
| 2025-08-18 | 8.700 | 8.880 | 8.440 | 8.560 | 8.560 | 343,912 |
| 2025-08-15 | 8.540 | 8.800 | 8.530 | 8.580 | 8.580 | 750,205 |
| 2025-08-13 | 8.580 | 8.690 | 8.400 | 8.470 | 8.470 | 220,373 |
| 2025-08-12 | 8.420 | 8.700 | 8.350 | 8.390 | 8.390 | 483,160 |
| 2025-08-11 | 8.500 | 8.500 | 8.370 | 8.410 | 8.410 | 130,178 |
| 2025-08-08 | 8.410 | 8.590 | 8.260 | 8.320 | 8.320 | 543,790 |
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.