ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.930 | 6.350 | 5.920 | 6.180 | 6.180 | 780,843 |
| 2024-11-13 | 6.070 | 6.190 | 5.750 | 5.970 | 5.970 | 866,656 |
| 2024-11-12 | 6.180 | 6.180 | 5.950 | 6.030 | 6.030 | 183,849 |
| 2024-11-11 | 6.080 | 6.150 | 5.980 | 6.010 | 6.010 | 386,810 |
| 2024-11-08 | 6.020 | 6.150 | 5.900 | 6.060 | 6.060 | 256,991 |
| 2024-11-07 | 6.140 | 6.210 | 6.010 | 6.100 | 6.100 | 466,624 |
| 2024-11-06 | 5.990 | 6.600 | 5.850 | 6.120 | 6.120 | 2,160,087 |
| 2024-11-05 | 6.000 | 6.010 | 5.800 | 5.850 | 5.850 | 192,701 |
| 2024-11-04 | 5.680 | 6.240 | 5.470 | 5.800 | 5.800 | 1,280,975 |
| 2024-11-01 | 5.500 | 5.700 | 5.410 | 5.470 | 5.470 | 103,336 |
| 2024-10-31 | 5.480 | 5.580 | 5.430 | 5.500 | 5.500 | 170,371 |
| 2024-10-30 | 5.520 | 5.650 | 5.420 | 5.450 | 5.450 | 98,465 |
| 2024-10-29 | 5.590 | 5.690 | 5.500 | 5.520 | 5.520 | 92,456 |
| 2024-10-28 | 5.510 | 5.640 | 5.500 | 5.520 | 5.520 | 176,870 |
| 2024-10-25 | 5.730 | 5.800 | 5.470 | 5.520 | 5.520 | 273,674 |
| 2024-10-24 | 5.710 | 5.800 | 5.650 | 5.700 | 5.700 | 198,490 |
| 2024-10-23 | 5.550 | 5.810 | 5.550 | 5.700 | 5.700 | 407,580 |
| 2024-10-22 | 5.580 | 5.690 | 5.510 | 5.590 | 5.590 | 386,137 |
| 2024-10-21 | 5.590 | 5.600 | 5.450 | 5.500 | 5.500 | 42,245 |
| 2024-10-18 | 5.600 | 5.650 | 5.400 | 5.400 | 5.400 | 57,938 |
| 2024-10-17 | 5.600 | 5.600 | 5.350 | 5.480 | 5.480 | 146,950 |
| 2024-10-16 | 5.430 | 5.580 | 5.400 | 5.420 | 5.420 | 104,795 |
| 2024-10-15 | 5.630 | 5.690 | 5.400 | 5.510 | 5.510 | 170,890 |
| 2024-10-14 | 5.620 | 5.680 | 5.490 | 5.580 | 5.580 | 130,715 |
| 2024-10-11 | 5.420 | 5.600 | 5.370 | 5.400 | 5.400 | 96,377 |
| 2024-10-10 | 5.510 | 5.800 | 5.410 | 5.500 | 5.500 | 253,291 |
| 2024-10-09 | 5.780 | 5.780 | 5.560 | 5.610 | 5.610 | 36,162 |
| 2024-10-08 | 5.800 | 5.800 | 5.510 | 5.590 | 5.590 | 32,860 |
| 2024-10-07 | 5.740 | 5.750 | 5.490 | 5.600 | 5.600 | 56,139 |
| 2024-10-04 | 5.700 | 5.750 | 5.510 | 5.520 | 5.520 | 37,508 |
| 2024-10-03 | 5.750 | 5.750 | 5.540 | 5.660 | 5.660 | 25,061 |
| 2024-10-02 | 5.900 | 5.900 | 5.500 | 5.520 | 5.520 | 464,140 |
| 2024-10-01 | 5.700 | 5.980 | 5.640 | 5.980 | 5.980 | 157,470 |
| 2024-09-30 | 5.990 | 5.990 | 5.440 | 5.600 | 5.600 | 395,410 |
| 2024-09-27 | 6.090 | 6.260 | 5.800 | 5.910 | 5.910 | 55,855 |
| 2024-09-26 | 6.060 | 6.140 | 5.800 | 5.860 | 5.860 | 42,593 |
| 2024-09-25 | 6.200 | 6.200 | 5.900 | 6.060 | 6.060 | 215,839 |
| 2024-09-24 | 6.220 | 6.220 | 5.900 | 6.050 | 6.050 | 69,575 |
| 2024-09-23 | 6.080 | 6.250 | 6.010 | 6.130 | 6.130 | 22,410 |
| 2024-09-20 | 6.200 | 6.200 | 5.870 | 6.080 | 6.080 | 29,717 |
| 2024-09-19 | 6.200 | 6.260 | 6.000 | 6.040 | 6.040 | 169,354 |
| 2024-09-18 | 6.150 | 6.250 | 6.100 | 6.180 | 6.180 | 108,775 |
| 2024-09-16 | 6.690 | 6.690 | 6.100 | 6.150 | 6.150 | 137,530 |
| 2024-09-13 | 6.450 | 6.500 | 6.250 | 6.300 | 6.300 | 389,333 |
| 2024-09-12 | 6.120 | 6.330 | 6.000 | 6.300 | 6.300 | 568,224 |
| 2024-09-11 | 6.280 | 6.490 | 6.060 | 6.140 | 6.140 | 287,050 |
| 2024-09-10 | 6.230 | 6.240 | 6.120 | 6.210 | 6.210 | 57,841 |
| 2024-09-09 | 6.400 | 6.400 | 6.150 | 6.170 | 6.170 | 107,301 |
| 2024-09-06 | 6.310 | 6.450 | 6.250 | 6.270 | 6.270 | 76,759 |
| 2024-09-05 | 6.500 | 6.510 | 6.300 | 6.360 | 6.360 | 96,907 |
| 2024-09-04 | 6.440 | 6.500 | 6.280 | 6.410 | 6.410 | 265,509 |
| 2024-09-03 | 6.250 | 6.450 | 6.000 | 6.400 | 6.400 | 289,236 |
| 2024-09-02 | 6.610 | 6.790 | 6.010 | 6.030 | 6.030 | 247,622 |
| 2024-08-30 | 6.700 | 6.840 | 6.510 | 6.530 | 6.530 | 500,154 |
| 2024-08-29 | 6.700 | 6.900 | 6.600 | 6.700 | 6.700 | 945,849 |
| 2024-08-28 | 6.600 | 7.000 | 6.400 | 6.600 | 6.600 | 2,811,948 |
| 2024-08-27 | 6.400 | 6.700 | 6.110 | 6.450 | 6.450 | 1,508,041 |
| 2024-08-26 | 6.500 | 6.640 | 6.020 | 6.170 | 6.170 | 383,495 |
| 2024-08-23 | 6.880 | 7.180 | 6.400 | 6.510 | 6.510 | 4,273,491 |
| 2024-08-22 | 5.640 | 6.590 | 5.640 | 6.590 | 6.590 | 4,531,096 |
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.