ITTEFAQ Iron Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.300 | 8.380 | 7.710 | 8.080 | 8.080 | 308,437 |
| 2026-10-16 | 8.110 | 8.480 | 8.100 | 8.200 | 8.200 | 513,103 |
| 2026-10-15 | 7.990 | 8.140 | 7.520 | 8.040 | 8.040 | 240,444 |
| 2026-10-14 | 7.750 | 8.000 | 7.700 | 7.760 | 7.760 | 58,426 |
| 2026-10-13 | 7.770 | 8.080 | 7.580 | 7.740 | 7.740 | 329,401 |
| 2026-10-12 | 7.490 | 7.880 | 7.400 | 7.520 | 7.520 | 334,602 |
| 2026-10-09 | 7.790 | 7.800 | 7.520 | 7.640 | 7.640 | 101,248 |
| 2026-10-08 | 7.800 | 7.810 | 7.600 | 7.650 | 7.650 | 74,675 |
| 2026-10-07 | 7.850 | 7.850 | 7.650 | 7.680 | 7.680 | 48,913 |
| 2026-10-06 | 7.750 | 7.760 | 7.400 | 7.620 | 7.620 | 57,619 |
| 2026-10-05 | 7.900 | 7.900 | 7.400 | 7.610 | 7.610 | 142,293 |
| 2026-10-02 | 7.900 | 8.030 | 7.700 | 7.730 | 7.730 | 850,960 |
| 2026-10-01 | 8.390 | 8.390 | 7.730 | 7.900 | 7.900 | 922,997 |
| 2026-09-30 | 8.050 | 8.550 | 8.010 | 8.170 | 8.170 | 800,383 |
| 2026-09-29 | 8.110 | 8.450 | 8.020 | 8.070 | 8.070 | 325,084 |
| 2026-09-28 | 8.260 | 8.350 | 8.000 | 8.250 | 8.250 | 101,997 |
| 2026-09-25 | 8.590 | 8.590 | 8.220 | 8.300 | 8.300 | 80,783 |
| 2026-09-24 | 8.680 | 8.700 | 8.330 | 8.550 | 8.550 | 296,993 |
| 2026-09-23 | 8.270 | 8.700 | 8.130 | 8.640 | 8.640 | 1,503,515 |
| 2026-09-22 | 8.070 | 8.280 | 7.990 | 8.240 | 8.240 | 254,888 |
| 2026-09-21 | 8.000 | 8.190 | 7.960 | 8.030 | 8.030 | 269,385 |
| 2026-09-18 | 7.990 | 8.250 | 7.810 | 8.000 | 8.000 | 373,057 |
| 2026-09-17 | 7.630 | 7.890 | 7.510 | 7.780 | 7.780 | 566,882 |
| 2026-09-16 | 7.770 | 7.800 | 7.500 | 7.510 | 7.510 | 532,795 |
| 2026-09-15 | 7.890 | 7.890 | 7.570 | 7.690 | 7.690 | 149,037 |
| 2026-09-14 | 7.750 | 7.950 | 7.610 | 7.690 | 7.690 | 239,922 |
| 2026-09-11 | 7.660 | 7.990 | 7.250 | 7.810 | 7.810 | 671,108 |
| 2026-09-10 | 8.280 | 8.280 | 7.830 | 7.870 | 7.870 | 322,164 |
| 2026-09-09 | 8.300 | 8.370 | 8.070 | 8.120 | 8.120 | 358,844 |
| 2026-09-08 | 8.320 | 8.400 | 8.200 | 8.290 | 8.290 | 326,284 |
| 2026-09-07 | 8.350 | 8.630 | 8.350 | 8.420 | 8.420 | 245,447 |
| 2026-09-04 | 8.520 | 8.670 | 8.430 | 8.480 | 8.480 | 290,097 |
| 2026-09-03 | 8.270 | 8.720 | 8.250 | 8.520 | 8.520 | 542,662 |
| 2026-09-02 | 8.260 | 8.470 | 8.250 | 8.270 | 8.270 | 180,072 |
| 2026-09-01 | 8.450 | 8.450 | 8.260 | 8.310 | 8.310 | 209,068 |
| 2026-08-31 | 8.500 | 8.550 | 8.300 | 8.320 | 8.320 | 414,227 |
| 2026-08-28 | 8.740 | 8.740 | 8.400 | 8.420 | 8.420 | 442,934 |
| 2026-08-27 | 8.740 | 8.830 | 8.530 | 8.590 | 8.590 | 234,647 |
| 2026-08-25 | 8.750 | 8.830 | 8.660 | 8.740 | 8.740 | 316,212 |
| 2026-08-24 | 8.720 | 8.840 | 8.510 | 8.690 | 8.690 | 199,405 |
| 2026-08-21 | 8.780 | 8.930 | 8.650 | 8.710 | 8.710 | 351,529 |
| 2026-08-20 | 8.750 | 9.000 | 8.750 | 8.770 | 8.770 | 330,792 |
| 2026-08-19 | 8.920 | 9.050 | 8.800 | 8.820 | 8.820 | 570,273 |
| 2026-08-18 | 9.170 | 9.170 | 8.850 | 8.930 | 8.930 | 331,692 |
| 2026-08-17 | 9.160 | 9.290 | 9.000 | 9.040 | 9.040 | 934,935 |
| 2026-08-13 | 9.110 | 9.360 | 9.110 | 9.160 | 9.160 | 658,646 |
| 2026-08-12 | 9.150 | 9.600 | 9.000 | 9.190 | 9.190 | 2,771,600 |
| 2026-08-11 | 9.000 | 9.390 | 8.900 | 9.160 | 9.160 | 1,253,814 |
| 2026-08-10 | 9.300 | 9.400 | 8.360 | 8.970 | 8.970 | 1,553,505 |
| 2026-08-07 | 9.320 | 9.440 | 9.250 | 9.280 | 9.280 | 770,341 |
| 2026-08-06 | 9.200 | 9.850 | 9.200 | 9.420 | 9.420 | 5,723,365 |
| 2026-08-05 | 8.960 | 9.200 | 8.800 | 9.110 | 9.110 | 1,889,157 |
| 2026-08-04 | 8.800 | 8.900 | 8.750 | 8.800 | 8.800 | 425,211 |
| 2026-08-03 | 8.890 | 8.910 | 8.750 | 8.830 | 8.830 | 1,073,616 |
| 2026-07-31 | 8.850 | 8.890 | 8.720 | 8.760 | 8.760 | 428,472 |
| 2026-07-30 | 8.690 | 8.890 | 8.690 | 8.750 | 8.750 | 464,546 |
| 2026-07-29 | 8.730 | 8.900 | 8.600 | 8.740 | 8.740 | 614,584 |
| 2026-07-28 | 9.100 | 9.100 | 8.710 | 8.820 | 8.820 | 1,304,681 |
| 2026-07-27 | 9.200 | 9.200 | 9.000 | 9.010 | 9.010 | 1,608,968 |
| 2026-07-24 | 8.610 | 9.450 | 8.510 | 8.930 | 8.930 | 4,244,850 |
Page 1 of 21 · 1,241 trading daysOlder →
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.