ICC Industries Limited (PSX:ICCI)
Pakistan · Delayed Price · Currency is PKR 13.14
-1.02 (-7.20%)
At close: Oct 21, 2025
ICC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 12.49 | 13.45 | 12.10 | 13.45 | 13.45 | 9.98% | 501,801 |
| Sep 18, 2025 | 12.00 | 12.25 | 11.67 | 12.23 | 12.23 | 4.98% | 39,051 |
| Sep 17, 2025 | 11.92 | 12.30 | 11.60 | 11.65 | 11.65 | -4.12% | 41,609 |
| Sep 16, 2025 | 12.20 | 12.40 | 11.90 | 12.15 | 12.15 | 2.10% | 5,515 |
| Sep 15, 2025 | 12.00 | 12.25 | 11.50 | 11.90 | 11.90 | -0.08% | 17,946 |
| Sep 12, 2025 | 12.00 | 12.00 | 11.62 | 11.91 | 11.91 | -2.30% | 11,092 |
| Sep 11, 2025 | 11.40 | 12.64 | 11.40 | 12.19 | 12.19 | 6.09% | 210,986 |
| Sep 10, 2025 | 11.20 | 11.70 | 11.20 | 11.49 | 11.49 | 0.17% | 3,471 |
| Sep 9, 2025 | 11.47 | 11.70 | 11.42 | 11.47 | 11.47 | -1.21% | 4,090 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.35 | 11.61 | 11.61 | 0.43% | 6,611 |
| Sep 5, 2025 | 11.49 | 11.70 | 11.30 | 11.56 | 11.56 | 1.05% | 12,267 |
| Sep 4, 2025 | 12.09 | 12.20 | 11.21 | 11.44 | 11.44 | -2.22% | 44,399 |
| Sep 3, 2025 | 11.95 | 12.00 | 11.10 | 11.70 | 11.70 | 0.26% | 82,669 |
| Sep 2, 2025 | 11.75 | 11.80 | 11.09 | 11.67 | 11.67 | -0.34% | 31,781 |
| Sep 1, 2025 | 11.90 | 12.00 | 11.70 | 11.71 | 11.71 | -0.09% | 8,251 |
| 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 |