ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.600 | 7.000 | 6.520 | 7.000 | 7.000 | 775,644 |
| 2025-05-09 | 5.880 | 6.490 | 5.350 | 6.000 | 6.000 | 1,466,157 |
| 2025-05-08 | 6.600 | 6.700 | 5.490 | 5.500 | 5.500 | 1,783,350 |
| 2025-05-07 | 6.510 | 6.900 | 6.210 | 6.490 | 6.490 | 486,566 |
| 2025-05-06 | 7.210 | 7.370 | 6.900 | 6.960 | 6.960 | 69,710 |
| 2025-05-05 | 6.810 | 7.210 | 6.720 | 7.150 | 7.150 | 96,071 |
| 2025-05-02 | 6.880 | 7.350 | 6.620 | 6.810 | 6.810 | 272,220 |
| 2025-04-30 | 6.950 | 7.150 | 6.520 | 6.630 | 6.630 | 383,578 |
| 2025-04-29 | 7.300 | 7.300 | 6.220 | 7.050 | 7.050 | 597,987 |
| 2025-04-28 | 7.410 | 7.450 | 7.050 | 7.130 | 7.130 | 298,048 |
| 2025-04-25 | 7.470 | 7.900 | 7.250 | 7.310 | 7.310 | 356,764 |
| 2025-04-24 | 7.800 | 7.800 | 7.200 | 7.410 | 7.410 | 699,238 |
| 2025-04-23 | 8.100 | 8.290 | 7.820 | 7.870 | 7.870 | 644,058 |
| 2025-04-22 | 7.800 | 8.200 | 7.620 | 8.060 | 8.060 | 910,906 |
| 2025-04-21 | 7.600 | 8.000 | 7.550 | 7.750 | 7.750 | 341,527 |
| 2025-04-18 | 7.500 | 7.770 | 7.500 | 7.610 | 7.610 | 223,833 |
| 2025-04-17 | 7.490 | 7.700 | 7.410 | 7.610 | 7.610 | 128,959 |
| 2025-04-16 | 7.600 | 7.600 | 7.250 | 7.500 | 7.500 | 191,386 |
| 2025-04-15 | 7.630 | 7.630 | 7.500 | 7.520 | 7.520 | 321,267 |
| 2025-04-14 | 7.850 | 7.850 | 7.450 | 7.500 | 7.500 | 325,248 |
| 2025-04-11 | 7.780 | 7.780 | 7.460 | 7.490 | 7.490 | 434,444 |
| 2025-04-10 | 7.820 | 8.000 | 7.700 | 7.720 | 7.720 | 264,626 |
| 2025-04-09 | 7.710 | 7.980 | 7.500 | 7.640 | 7.640 | 346,206 |
| 2025-04-08 | 8.200 | 8.200 | 7.800 | 7.930 | 7.930 | 572,199 |
| 2025-04-07 | 7.740 | 8.750 | 7.400 | 8.240 | 8.240 | 4,623,767 |
| 2025-04-04 | 7.200 | 7.900 | 7.200 | 7.830 | 7.830 | 2,093,101 |
| 2025-04-03 | 7.220 | 7.350 | 7.060 | 7.260 | 7.260 | 119,857 |
| 2025-03-27 | 7.050 | 7.200 | 7.050 | 7.130 | 7.130 | 57,336 |
| 2025-03-26 | 7.210 | 7.300 | 7.040 | 7.110 | 7.110 | 153,196 |
| 2025-03-25 | 7.250 | 7.400 | 7.130 | 7.180 | 7.180 | 263,003 |
| 2025-03-24 | 7.500 | 7.500 | 7.260 | 7.300 | 7.300 | 42,315 |
| 2025-03-21 | 7.250 | 7.630 | 7.240 | 7.380 | 7.380 | 387,700 |
| 2025-03-20 | 7.260 | 7.360 | 7.160 | 7.220 | 7.220 | 169,450 |
| 2025-03-19 | 7.300 | 7.360 | 7.070 | 7.270 | 7.270 | 229,314 |
| 2025-03-18 | 7.260 | 7.260 | 7.000 | 7.200 | 7.200 | 181,880 |
| 2025-03-17 | 7.310 | 7.390 | 7.250 | 7.330 | 7.330 | 75,335 |
| 2025-03-14 | 7.300 | 7.390 | 7.100 | 7.340 | 7.340 | 31,683 |
| 2025-03-13 | 7.430 | 7.460 | 7.300 | 7.300 | 7.300 | 212,991 |
| 2025-03-12 | 7.410 | 7.440 | 7.130 | 7.320 | 7.320 | 305,222 |
| 2025-03-11 | 7.300 | 7.370 | 7.220 | 7.340 | 7.340 | 70,421 |
| 2025-03-10 | 7.500 | 7.500 | 7.300 | 7.350 | 7.350 | 325,231 |
| 2025-03-07 | 7.180 | 7.470 | 7.180 | 7.450 | 7.450 | 350,063 |
| 2025-03-06 | 7.370 | 7.370 | 7.110 | 7.270 | 7.270 | 99,711 |
| 2025-03-05 | 7.350 | 7.350 | 7.210 | 7.280 | 7.280 | 17,165 |
| 2025-03-04 | 7.290 | 7.340 | 7.150 | 7.300 | 7.300 | 127,221 |
| 2025-03-03 | 7.290 | 7.300 | 7.150 | 7.170 | 7.170 | 47,052 |
| 2025-02-28 | 7.490 | 7.490 | 7.100 | 7.210 | 7.210 | 310,734 |
| 2025-02-27 | 7.630 | 7.630 | 7.200 | 7.370 | 7.370 | 151,281 |
| 2025-02-26 | 7.430 | 7.560 | 7.300 | 7.370 | 7.370 | 513,155 |
| 2025-02-25 | 7.560 | 7.620 | 7.400 | 7.430 | 7.430 | 479,509 |
| 2025-02-24 | 7.570 | 7.960 | 7.560 | 7.660 | 7.660 | 276,004 |
| 2025-02-21 | 8.040 | 8.150 | 7.800 | 7.820 | 7.820 | 207,318 |
| 2025-02-20 | 7.820 | 8.200 | 7.720 | 7.910 | 7.910 | 945,743 |
| 2025-02-19 | 7.550 | 8.400 | 7.350 | 7.750 | 7.750 | 1,860,611 |
| 2025-02-18 | 7.460 | 7.600 | 7.280 | 7.400 | 7.400 | 321,515 |
| 2025-02-17 | 7.420 | 7.600 | 7.290 | 7.390 | 7.390 | 82,905 |
| 2025-02-14 | 7.600 | 7.840 | 7.350 | 7.410 | 7.410 | 178,686 |
| 2025-02-13 | 7.840 | 7.840 | 7.530 | 7.570 | 7.570 | 119,414 |
| 2025-02-12 | 7.860 | 7.860 | 7.600 | 7.680 | 7.680 | 262,449 |
| 2025-02-11 | 7.500 | 7.800 | 7.500 | 7.580 | 7.580 | 238,750 |
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.