ICC Industries Limited (PSX:ICCI)
Pakistan · Delayed Price · Currency is PKR 14.05
+0.05 (0.36%)
At close: Nov 28, 2025
ICC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.30 | 14.44 | 14.05 | 14.05 | 14.05 | 0.36% | 4,612 |
| Nov 27, 2025 | 14.01 | 14.65 | 14.00 | 14.00 | 14.00 | -2.78% | 30,002 |
| Nov 26, 2025 | 15.50 | 15.50 | 14.20 | 14.40 | 14.40 | -3.29% | 29,215 |
| Nov 25, 2025 | 14.95 | 14.97 | 14.32 | 14.89 | 14.89 | 2.48% | 22,381 |
| Nov 24, 2025 | 14.50 | 15.00 | 14.01 | 14.53 | 14.53 | -1.89% | 6,968 |
| Nov 21, 2025 | 15.00 | 15.35 | 14.51 | 14.81 | 14.81 | -1.13% | 11,981 |
| Nov 20, 2025 | 15.90 | 15.90 | 14.95 | 14.98 | 14.98 | -5.37% | 54,284 |
| Nov 19, 2025 | 15.04 | 15.98 | 15.04 | 15.83 | 15.83 | 2.13% | 7,171 |
| Nov 18, 2025 | 15.50 | 16.25 | 15.50 | 15.50 | 15.50 | -2.88% | 16,177 |
| Nov 17, 2025 | 15.50 | 16.00 | 15.03 | 15.96 | 15.96 | 1.33% | 48,087 |
| Nov 14, 2025 | 16.00 | 16.98 | 15.05 | 15.75 | 15.75 | 0.64% | 127,219 |
| Nov 13, 2025 | 16.25 | 16.70 | 15.04 | 15.65 | 15.65 | -1.88% | 126,374 |
| Nov 12, 2025 | 14.70 | 16.48 | 14.70 | 15.95 | 15.95 | 6.05% | 146,519 |
| Nov 11, 2025 | 15.38 | 15.50 | 14.60 | 15.04 | 15.04 | -0.33% | 21,006 |
| Nov 10, 2025 | 15.00 | 15.15 | 14.16 | 15.09 | 15.09 | 3.14% | 7,869 |
| Nov 7, 2025 | 15.50 | 15.50 | 14.00 | 14.63 | 14.63 | -3.24% | 42,590 |
| Nov 6, 2025 | 15.25 | 15.99 | 14.60 | 15.12 | 15.12 | 1.34% | 34,367 |
| Nov 5, 2025 | 15.68 | 15.90 | 14.62 | 14.92 | 14.92 | -4.85% | 21,492 |
| Nov 4, 2025 | 15.84 | 15.84 | 14.60 | 15.68 | 15.68 | -1.01% | 35,823 |
| Nov 3, 2025 | 16.95 | 16.99 | 15.10 | 15.84 | 15.84 | -1.37% | 86,648 |
| Oct 31, 2025 | 15.57 | 16.85 | 14.13 | 16.06 | 16.06 | 3.15% | 351,545 |
| Oct 30, 2025 | 15.99 | 16.29 | 15.30 | 15.57 | 15.57 | 4.57% | 377,138 |
| Oct 29, 2025 | 13.74 | 14.89 | 12.19 | 14.89 | 14.89 | 9.97% | 286,167 |
| Oct 28, 2025 | 14.53 | 14.99 | 13.50 | 13.54 | 13.54 | -9.01% | 62,433 |
| Oct 27, 2025 | 15.25 | 15.25 | 14.01 | 14.88 | 14.88 | 0.34% | 23,834 |
| Oct 24, 2025 | 14.50 | 15.48 | 13.25 | 14.83 | 14.83 | 5.33% | 80,557 |
| Oct 23, 2025 | 14.11 | 14.20 | 13.60 | 14.08 | 14.08 | -0.49% | 16,815 |
| Oct 22, 2025 | 13.66 | 14.45 | 13.25 | 14.15 | 14.15 | 7.69% | 94,068 |
| Oct 21, 2025 | 14.01 | 14.01 | 13.00 | 13.14 | 13.14 | -7.20% | 113,601 |
| Oct 20, 2025 | 15.49 | 15.49 | 14.00 | 14.16 | 14.16 | -2.95% | 160,817 |
| Oct 17, 2025 | 13.70 | 14.59 | 13.70 | 14.59 | 14.59 | 10.03% | 594,566 |
| Oct 16, 2025 | 12.98 | 13.26 | 12.60 | 13.26 | 13.26 | 10.04% | 364,767 |
| Oct 15, 2025 | 13.48 | 13.48 | 12.00 | 12.05 | 12.05 | -5.71% | 43,300 |
| Oct 14, 2025 | 13.00 | 13.00 | 12.56 | 12.78 | 12.78 | 1.43% | 29,046 |
| Oct 13, 2025 | 12.99 | 13.25 | 12.12 | 12.60 | 12.60 | -1.49% | 18,345 |
| Oct 10, 2025 | 13.25 | 13.40 | 12.70 | 12.79 | 12.79 | -3.33% | 43,735 |
| Oct 9, 2025 | 13.00 | 13.80 | 12.40 | 13.23 | 13.23 | 3.44% | 128,072 |
| Oct 8, 2025 | 13.18 | 13.29 | 12.77 | 12.79 | 12.79 | -3.33% | 31,786 |
| Oct 7, 2025 | 13.26 | 13.74 | 12.40 | 13.23 | 13.23 | -3.01% | 118,818 |
| Oct 6, 2025 | 13.39 | 14.73 | 13.00 | 13.64 | 13.64 | 1.87% | 776,463 |
| Oct 3, 2025 | 12.31 | 13.80 | 12.26 | 13.39 | 13.39 | -0.59% | 108,028 |
| Oct 2, 2025 | 13.05 | 13.98 | 13.05 | 13.47 | 13.47 | 2.59% | 59,308 |
| Oct 1, 2025 | 12.98 | 13.48 | 12.98 | 13.13 | 13.13 | -1.35% | 90,372 |
| Sep 30, 2025 | 13.55 | 14.16 | 13.00 | 13.31 | 13.31 | -3.34% | 63,565 |
| Sep 29, 2025 | 13.31 | 13.80 | 13.31 | 13.77 | 13.77 | 1.85% | 42,102 |
| Sep 26, 2025 | 14.36 | 14.36 | 13.12 | 13.52 | 13.52 | -3.43% | 190,812 |
| Sep 25, 2025 | 13.90 | 14.65 | 13.70 | 14.00 | 14.00 | -4.63% | 163,381 |
| Sep 24, 2025 | 16.50 | 17.91 | 14.65 | 14.68 | 14.68 | -9.83% | 1,927,490 |
| Sep 23, 2025 | 16.28 | 16.28 | 16.19 | 16.28 | 16.28 | 10.00% | 309,539 |
| Sep 22, 2025 | 13.54 | 14.80 | 13.50 | 14.80 | 14.80 | 10.04% | 1,059,243 |