ICC Industries Limited (PSX:ICCI)
Pakistan · Delayed Price · Currency is PKR 11.72
-0.28 (-2.33%)
At close: Aug 29, 2025
ICC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.00 | 12.24 | 10.85 | 11.72 | 11.72 | -2.33% | 11,077 |
| Aug 28, 2025 | 11.56 | 12.07 | 11.56 | 12.00 | 12.00 | 0.25% | 3,419 |
| Aug 27, 2025 | 12.40 | 12.40 | 11.89 | 11.97 | 11.97 | -0.33% | 31,829 |
| Aug 26, 2025 | 12.40 | 12.40 | 11.90 | 12.01 | 12.01 | 0.25% | 14,447 |
| Aug 25, 2025 | 11.99 | 11.99 | 11.90 | 11.98 | 11.98 | 0.76% | 2,729 |
| Aug 22, 2025 | 11.97 | 11.97 | 11.61 | 11.89 | 11.89 | - | 57 |
| Aug 21, 2025 | 11.63 | 11.97 | 11.51 | 11.89 | 11.89 | 1.36% | 14,730 |
| Aug 20, 2025 | 11.73 | 12.00 | 11.70 | 11.73 | 11.73 | - | 5,218 |
| Aug 19, 2025 | 11.60 | 12.30 | 11.21 | 11.73 | 11.73 | -1.68% | 35,146 |
| Aug 18, 2025 | 11.80 | 12.10 | 11.55 | 11.93 | 11.93 | 0.59% | 21,996 |
| Aug 15, 2025 | 12.24 | 12.25 | 11.50 | 11.86 | 11.86 | -1.17% | 19,164 |
| Aug 13, 2025 | 11.12 | 12.50 | 11.12 | 12.00 | 12.00 | 3.90% | 37,360 |
| Aug 12, 2025 | 11.75 | 11.97 | 11.40 | 11.55 | 11.55 | -1.70% | 4,598 |
| Aug 11, 2025 | 11.75 | 11.85 | 11.21 | 11.75 | 11.75 | -1.09% | 12,394 |
| Aug 8, 2025 | 12.25 | 12.34 | 11.80 | 11.88 | 11.88 | -2.46% | 1,368 |
| Aug 7, 2025 | 12.20 | 12.30 | 12.01 | 12.18 | 12.18 | -0.16% | 11,652 |
| Aug 6, 2025 | 11.99 | 12.33 | 11.75 | 12.20 | 12.20 | 5.63% | 31,835 |
| Aug 5, 2025 | 11.73 | 11.84 | 11.47 | 11.55 | 11.55 | -0.17% | 19,452 |
| Aug 4, 2025 | 12.01 | 12.25 | 11.50 | 11.57 | 11.57 | -3.58% | 71,029 |
| Aug 1, 2025 | 12.70 | 12.70 | 11.36 | 12.00 | 12.00 | -3.38% | 12,669 |
| Jul 31, 2025 | 12.80 | 12.80 | 12.21 | 12.42 | 12.42 | 1.80% | 7,417 |
| Jul 30, 2025 | 13.00 | 13.00 | 11.70 | 12.20 | 12.20 | -4.01% | 74,155 |
| Jul 29, 2025 | 12.50 | 13.25 | 12.49 | 12.71 | 12.71 | 5.48% | 130,584 |
| Jul 28, 2025 | 12.60 | 12.74 | 11.59 | 12.05 | 12.05 | -3.68% | 54,096 |
| Jul 25, 2025 | 12.62 | 12.97 | 12.31 | 12.51 | 12.51 | -0.87% | 29,994 |
| Jul 24, 2025 | 12.95 | 12.95 | 12.61 | 12.62 | 12.62 | 0.24% | 16,613 |
| Jul 23, 2025 | 13.50 | 13.50 | 12.10 | 12.59 | 12.59 | -3.15% | 19,985 |
| Jul 22, 2025 | 13.25 | 13.40 | 11.91 | 13.00 | 13.00 | -1.29% | 54,659 |
| Jul 21, 2025 | 13.48 | 13.48 | 12.70 | 13.17 | 13.17 | 0.15% | 67,122 |
| Jul 18, 2025 | 14.40 | 14.73 | 13.07 | 13.15 | 13.15 | -9.44% | 1,037,087 |
| Jul 17, 2025 | 13.90 | 14.52 | 13.50 | 14.52 | 14.52 | 10.00% | 668,139 |
| Jul 16, 2025 | 12.48 | 13.46 | 11.41 | 13.20 | 13.20 | 7.84% | 252,670 |
| Jul 15, 2025 | 12.49 | 12.50 | 12.18 | 12.24 | 12.24 | -0.97% | 31,110 |
| Jul 14, 2025 | 12.53 | 12.65 | 12.20 | 12.36 | 12.36 | 1.90% | 51,364 |
| Jul 11, 2025 | 12.58 | 12.59 | 11.94 | 12.13 | 12.13 | -2.18% | 16,165 |
| Jul 10, 2025 | 12.47 | 12.60 | 12.10 | 12.40 | 12.40 | 1.97% | 24,160 |
| Jul 9, 2025 | 12.49 | 12.49 | 12.11 | 12.16 | 12.16 | -0.90% | 35,883 |
| Jul 8, 2025 | 12.51 | 12.75 | 12.01 | 12.27 | 12.27 | -4.14% | 30,218 |
| Jul 7, 2025 | 12.50 | 13.00 | 12.35 | 12.80 | 12.80 | 4.75% | 28,381 |
| Jul 4, 2025 | 12.49 | 12.49 | 11.71 | 12.22 | 12.22 | -0.49% | 9,072 |
| Jul 3, 2025 | 12.70 | 12.70 | 12.10 | 12.28 | 12.28 | -0.65% | 137,814 |
| Jul 2, 2025 | 12.20 | 12.85 | 12.20 | 12.36 | 12.36 | 0.32% | 56,845 |
| Jul 1, 2025 | 12.99 | 12.99 | 12.25 | 12.32 | 12.32 | -4.12% | 49,970 |
| Jun 30, 2025 | 12.75 | 13.15 | 12.50 | 12.85 | 12.85 | 2.15% | 63,028 |
| Jun 27, 2025 | 13.00 | 13.00 | 12.44 | 12.58 | 12.58 | -1.80% | 63,069 |
| Jun 26, 2025 | 13.24 | 13.24 | 12.65 | 12.81 | 12.81 | -0.77% | 38,335 |
| Jun 25, 2025 | 12.81 | 13.25 | 12.80 | 12.91 | 12.91 | -0.92% | 78,330 |
| Jun 24, 2025 | 13.64 | 15.00 | 12.28 | 13.03 | 13.03 | -4.47% | 723,811 |
| Jun 23, 2025 | 12.50 | 13.65 | 11.17 | 13.64 | 13.64 | 9.91% | 519,327 |
| Jun 20, 2025 | 13.20 | 13.20 | 12.25 | 12.41 | 12.41 | -5.56% | 56,699 |