ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.660 | 7.660 | 7.330 | 7.450 | 7.450 | 129,866 |
| 2025-02-07 | 7.800 | 7.800 | 7.520 | 7.580 | 7.580 | 146,895 |
| 2025-02-06 | 7.750 | 7.980 | 7.500 | 7.520 | 7.520 | 201,254 |
| 2025-02-04 | 7.800 | 7.980 | 7.700 | 7.920 | 7.920 | 104,594 |
| 2025-02-03 | 7.850 | 8.190 | 7.800 | 7.900 | 7.900 | 196,407 |
| 2025-01-31 | 8.050 | 8.100 | 7.810 | 7.850 | 7.850 | 353,444 |
| 2025-01-30 | 7.920 | 8.000 | 7.720 | 7.940 | 7.940 | 305,393 |
| 2025-01-29 | 8.020 | 8.150 | 7.650 | 7.780 | 7.780 | 690,615 |
| 2025-01-28 | 8.070 | 8.090 | 7.800 | 7.980 | 7.980 | 679,360 |
| 2025-01-27 | 8.320 | 8.400 | 8.020 | 8.090 | 8.090 | 317,758 |
| 2025-01-24 | 8.020 | 8.670 | 8.020 | 8.310 | 8.310 | 914,688 |
| 2025-01-23 | 8.130 | 8.300 | 7.980 | 8.130 | 8.130 | 708,405 |
| 2025-01-22 | 8.590 | 8.640 | 8.020 | 8.260 | 8.260 | 570,563 |
| 2025-01-21 | 8.500 | 8.850 | 8.260 | 8.370 | 8.370 | 968,089 |
| 2025-01-20 | 8.590 | 9.100 | 8.500 | 8.680 | 8.680 | 1,670,916 |
| 2025-01-17 | 8.570 | 8.950 | 8.130 | 8.520 | 8.520 | 1,389,725 |
| 2025-01-16 | 8.800 | 8.950 | 8.250 | 8.470 | 8.470 | 880,078 |
| 2025-01-15 | 9.000 | 9.250 | 8.650 | 8.780 | 8.780 | 3,534,818 |
| 2025-01-14 | 7.710 | 8.710 | 7.650 | 8.710 | 8.710 | 3,284,433 |
| 2025-01-13 | 7.660 | 7.800 | 7.500 | 7.710 | 7.710 | 1,358,713 |
| 2025-01-10 | 7.700 | 7.900 | 7.450 | 7.640 | 7.640 | 882,682 |
| 2025-01-09 | 8.500 | 8.500 | 7.550 | 7.700 | 7.700 | 3,585,906 |
| 2025-01-08 | 8.950 | 9.150 | 8.310 | 8.450 | 8.450 | 1,378,040 |
| 2025-01-07 | 9.500 | 9.540 | 8.520 | 8.900 | 8.900 | 3,630,757 |
| 2025-01-06 | 8.610 | 9.920 | 8.050 | 9.420 | 9.420 | 10,090,840 |
| 2025-01-03 | 10.000 | 10.030 | 8.800 | 8.920 | 8.920 | 12,803,930 |
| 2025-01-02 | 9.150 | 9.470 | 9.000 | 9.470 | 9.470 | 3,902,988 |
| 2025-01-01 | 7.690 | 8.470 | 7.610 | 8.470 | 8.470 | 7,888,270 |
| 2024-12-31 | 7.370 | 7.750 | 7.300 | 7.470 | 7.470 | 3,710,674 |
| 2024-12-30 | 6.890 | 7.360 | 6.860 | 7.240 | 7.240 | 2,623,846 |
| 2024-12-27 | 6.900 | 6.990 | 6.800 | 6.830 | 6.830 | 430,209 |
| 2024-12-26 | 7.000 | 7.050 | 6.890 | 6.970 | 6.970 | 89,548 |
| 2024-12-24 | 7.170 | 7.170 | 6.960 | 6.970 | 6.970 | 608,587 |
| 2024-12-23 | 6.800 | 7.160 | 6.800 | 7.050 | 7.050 | 325,377 |
| 2024-12-20 | 6.800 | 7.090 | 6.610 | 6.990 | 6.990 | 134,094 |
| 2024-12-19 | 7.050 | 7.300 | 6.540 | 6.800 | 6.800 | 669,253 |
| 2024-12-18 | 7.080 | 7.520 | 7.070 | 7.110 | 7.110 | 2,865,884 |
| 2024-12-17 | 7.070 | 7.220 | 7.020 | 7.070 | 7.070 | 807,827 |
| 2024-12-16 | 7.300 | 7.350 | 7.170 | 7.250 | 7.250 | 426,245 |
| 2024-12-13 | 7.320 | 7.400 | 7.110 | 7.300 | 7.300 | 200,227 |
| 2024-12-12 | 7.290 | 7.510 | 7.020 | 7.190 | 7.190 | 1,283,601 |
| 2024-12-11 | 7.300 | 7.320 | 6.610 | 7.170 | 7.170 | 525,653 |
| 2024-12-10 | 7.550 | 7.550 | 7.030 | 7.150 | 7.150 | 1,177,037 |
| 2024-12-09 | 7.310 | 7.610 | 7.200 | 7.400 | 7.400 | 1,736,615 |
| 2024-12-06 | 7.370 | 7.400 | 7.110 | 7.330 | 7.330 | 1,049,394 |
| 2024-12-05 | 7.350 | 7.600 | 7.110 | 7.310 | 7.310 | 2,005,740 |
| 2024-12-04 | 7.150 | 7.400 | 6.990 | 7.280 | 7.280 | 2,125,222 |
| 2024-12-03 | 6.810 | 7.270 | 6.810 | 7.160 | 7.160 | 3,554,390 |
| 2024-12-02 | 6.600 | 6.990 | 6.460 | 6.790 | 6.790 | 1,838,219 |
| 2024-11-29 | 6.550 | 6.620 | 6.450 | 6.560 | 6.560 | 354,903 |
| 2024-11-28 | 6.440 | 6.990 | 6.420 | 6.510 | 6.510 | 1,176,173 |
| 2024-11-27 | 6.300 | 6.450 | 6.200 | 6.250 | 6.250 | 629,470 |
| 2024-11-26 | 6.290 | 6.560 | 6.120 | 6.180 | 6.180 | 710,917 |
| 2024-11-25 | 6.200 | 6.450 | 6.200 | 6.350 | 6.350 | 119,729 |
| 2024-11-22 | 6.500 | 6.810 | 6.130 | 6.290 | 6.290 | 1,152,690 |
| 2024-11-21 | 6.450 | 6.790 | 6.300 | 6.590 | 6.590 | 2,298,465 |
| 2024-11-20 | 6.460 | 6.600 | 6.280 | 6.450 | 6.450 | 2,107,603 |
| 2024-11-19 | 6.240 | 6.490 | 6.210 | 6.330 | 6.330 | 741,737 |
| 2024-11-18 | 6.210 | 6.360 | 6.190 | 6.320 | 6.320 | 604,951 |
| 2024-11-15 | 6.270 | 6.350 | 6.150 | 6.240 | 6.240 | 564,816 |
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.