ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.720 | 8.840 | 8.220 | 8.460 | 8.460 | 998,975 |
| 2025-08-06 | 8.890 | 8.890 | 8.650 | 8.760 | 8.760 | 128,458 |
| 2025-08-05 | 8.670 | 8.940 | 8.670 | 8.750 | 8.750 | 386,028 |
| 2025-08-04 | 8.880 | 8.950 | 8.500 | 8.780 | 8.780 | 737,040 |
| 2025-08-01 | 9.000 | 9.000 | 8.630 | 8.720 | 8.720 | 457,227 |
| 2025-07-31 | 9.080 | 9.080 | 8.750 | 8.780 | 8.780 | 382,537 |
| 2025-07-30 | 9.180 | 9.250 | 8.850 | 8.910 | 8.910 | 1,102,580 |
| 2025-07-29 | 9.790 | 9.790 | 9.130 | 9.180 | 9.180 | 1,123,663 |
| 2025-07-28 | 9.420 | 9.920 | 9.420 | 9.650 | 9.650 | 3,052,821 |
| 2025-07-25 | 9.190 | 9.500 | 9.170 | 9.410 | 9.410 | 1,978,968 |
| 2025-07-24 | 9.220 | 9.400 | 9.100 | 9.210 | 9.210 | 1,042,463 |
| 2025-07-23 | 9.300 | 9.380 | 9.140 | 9.210 | 9.210 | 757,740 |
| 2025-07-22 | 9.050 | 9.400 | 9.000 | 9.230 | 9.230 | 1,034,907 |
| 2025-07-21 | 9.000 | 9.140 | 8.890 | 9.000 | 9.000 | 733,661 |
| 2025-07-18 | 9.050 | 9.120 | 8.850 | 8.880 | 8.880 | 720,750 |
| 2025-07-17 | 9.180 | 9.190 | 9.030 | 9.090 | 9.090 | 410,455 |
| 2025-07-16 | 9.300 | 9.340 | 8.920 | 9.050 | 9.050 | 1,249,213 |
| 2025-07-15 | 9.200 | 9.650 | 9.040 | 9.160 | 9.160 | 7,790,590 |
| 2025-07-14 | 8.930 | 9.260 | 8.920 | 9.070 | 9.070 | 2,396,053 |
| 2025-07-11 | 9.090 | 9.150 | 8.880 | 8.920 | 8.920 | 614,497 |
| 2025-07-10 | 9.040 | 9.150 | 8.900 | 8.970 | 8.970 | 1,212,378 |
| 2025-07-09 | 9.090 | 9.270 | 8.800 | 8.970 | 8.970 | 1,188,016 |
| 2025-07-08 | 9.000 | 9.250 | 8.750 | 9.020 | 9.020 | 1,077,449 |
| 2025-07-07 | 9.240 | 9.240 | 8.900 | 8.950 | 8.950 | 1,054,020 |
| 2025-07-04 | 9.280 | 9.300 | 8.950 | 9.000 | 9.000 | 1,274,523 |
| 2025-07-03 | 9.050 | 9.300 | 8.860 | 9.130 | 9.130 | 3,684,069 |
| 2025-07-02 | 9.300 | 9.440 | 8.820 | 8.930 | 8.930 | 2,561,913 |
| 2025-07-01 | 8.800 | 9.470 | 8.790 | 9.210 | 9.210 | 9,290,252 |
| 2025-06-30 | 8.300 | 8.660 | 8.250 | 8.580 | 8.580 | 1,130,109 |
| 2025-06-27 | 8.300 | 8.300 | 8.120 | 8.170 | 8.170 | 273,192 |
| 2025-06-26 | 8.390 | 8.390 | 8.050 | 8.120 | 8.120 | 200,397 |
| 2025-06-25 | 8.100 | 8.320 | 8.020 | 8.220 | 8.220 | 297,046 |
| 2025-06-24 | 8.000 | 8.200 | 7.610 | 8.000 | 8.000 | 969,837 |
| 2025-06-23 | 7.990 | 8.230 | 7.520 | 7.550 | 7.550 | 657,772 |
| 2025-06-20 | 8.000 | 8.300 | 7.700 | 8.240 | 8.240 | 917,785 |
| 2025-06-19 | 8.300 | 8.430 | 7.930 | 8.000 | 8.000 | 913,062 |
| 2025-06-18 | 8.530 | 8.530 | 8.170 | 8.240 | 8.240 | 898,308 |
| 2025-06-17 | 8.500 | 8.880 | 8.400 | 8.450 | 8.450 | 1,215,014 |
| 2025-06-16 | 8.240 | 8.800 | 8.080 | 8.440 | 8.440 | 2,155,247 |
| 2025-06-13 | 8.220 | 8.330 | 7.810 | 8.060 | 8.060 | 882,332 |
| 2025-06-12 | 8.300 | 8.880 | 8.110 | 8.220 | 8.220 | 1,712,879 |
| 2025-06-11 | 8.320 | 8.500 | 8.210 | 8.290 | 8.290 | 1,295,611 |
| 2025-06-10 | 7.820 | 8.300 | 7.820 | 8.170 | 8.170 | 917,837 |
| 2025-06-05 | 7.900 | 8.080 | 7.750 | 7.980 | 7.980 | 258,536 |
| 2025-06-04 | 8.250 | 8.300 | 7.800 | 7.860 | 7.860 | 651,698 |
| 2025-06-03 | 7.760 | 8.440 | 7.540 | 8.170 | 8.170 | 1,266,685 |
| 2025-06-02 | 7.770 | 7.800 | 7.550 | 7.640 | 7.640 | 177,599 |
| 2025-05-30 | 7.680 | 7.980 | 7.600 | 7.770 | 7.770 | 896,571 |
| 2025-05-29 | 7.530 | 7.860 | 7.500 | 7.630 | 7.630 | 390,351 |
| 2025-05-27 | 7.500 | 7.600 | 7.300 | 7.390 | 7.390 | 211,860 |
| 2025-05-26 | 7.590 | 7.640 | 7.400 | 7.480 | 7.480 | 126,170 |
| 2025-05-23 | 7.500 | 7.630 | 7.430 | 7.500 | 7.500 | 65,849 |
| 2025-05-22 | 7.560 | 7.780 | 7.400 | 7.580 | 7.580 | 523,809 |
| 2025-05-21 | 7.850 | 7.850 | 7.520 | 7.560 | 7.560 | 302,952 |
| 2025-05-20 | 8.100 | 8.100 | 7.550 | 7.740 | 7.740 | 734,960 |
| 2025-05-19 | 7.690 | 8.130 | 7.400 | 7.940 | 7.940 | 2,229,300 |
| 2025-05-16 | 7.340 | 7.890 | 7.100 | 7.560 | 7.560 | 956,960 |
| 2025-05-15 | 7.200 | 7.280 | 7.010 | 7.200 | 7.200 | 809,902 |
| 2025-05-14 | 6.900 | 7.250 | 6.660 | 7.140 | 7.140 | 782,205 |
| 2025-05-13 | 7.250 | 7.250 | 6.720 | 6.890 | 6.890 | 318,348 |
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.