Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 141.70
-1.69 (-1.18%)
At close: Feb 27, 2026
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 140.50 | 143.97 | 135.00 | 141.70 | 141.70 | -1.18% | 67,823 |
| Feb 26, 2026 | 145.79 | 145.79 | 131.00 | 143.39 | 143.39 | 0.03% | 110,820 |
| Feb 25, 2026 | 149.75 | 152.00 | 142.00 | 143.34 | 143.34 | -2.68% | 47,668 |
| Feb 24, 2026 | 141.50 | 149.00 | 135.01 | 147.29 | 147.29 | 3.92% | 81,951 |
| Feb 23, 2026 | 147.20 | 147.90 | 138.00 | 141.73 | 141.73 | -2.51% | 60,437 |
| Feb 20, 2026 | 154.00 | 154.00 | 136.45 | 145.38 | 145.38 | -4.11% | 140,878 |
| Feb 19, 2026 | 157.20 | 157.20 | 150.01 | 151.61 | 151.61 | -3.37% | 20,870 |
| Feb 18, 2026 | 154.90 | 157.50 | 153.20 | 156.89 | 156.89 | 1.45% | 21,496 |
| Feb 17, 2026 | 154.00 | 155.75 | 153.89 | 154.64 | 154.64 | 0.64% | 35,799 |
| Feb 16, 2026 | 153.00 | 155.70 | 150.00 | 153.65 | 153.65 | 0.96% | 41,393 |
| Feb 13, 2026 | 153.00 | 156.00 | 150.10 | 152.19 | 152.19 | -0.38% | 51,350 |
| Feb 12, 2026 | 156.92 | 156.92 | 150.00 | 152.77 | 152.77 | -2.65% | 125,902 |
| Feb 11, 2026 | 156.00 | 157.97 | 154.00 | 156.93 | 156.93 | 0.48% | 76,178 |
| Feb 10, 2026 | 158.00 | 160.00 | 153.70 | 156.18 | 156.18 | -1.07% | 64,410 |
| Feb 9, 2026 | 155.02 | 158.00 | 152.00 | 157.87 | 157.87 | 1.98% | 50,998 |
| Feb 6, 2026 | 155.99 | 155.99 | 152.30 | 154.81 | 154.81 | 0.47% | 74,330 |
| Feb 4, 2026 | 156.00 | 158.00 | 153.00 | 154.09 | 154.09 | -0.70% | 85,027 |
| Feb 3, 2026 | 158.72 | 159.00 | 155.00 | 155.18 | 155.18 | -1.28% | 96,391 |
| Feb 2, 2026 | 162.00 | 162.00 | 155.00 | 157.20 | 157.20 | -3.21% | 155,589 |
| Jan 30, 2026 | 160.22 | 163.90 | 160.00 | 162.42 | 162.42 | 0.35% | 73,584 |
| Jan 29, 2026 | 163.11 | 166.00 | 160.15 | 161.85 | 161.85 | -2.02% | 103,101 |
| Jan 28, 2026 | 164.95 | 166.00 | 163.01 | 165.18 | 165.18 | -0.43% | 54,505 |
| Jan 27, 2026 | 166.00 | 166.70 | 163.00 | 165.89 | 165.89 | 0.16% | 39,652 |
| Jan 26, 2026 | 169.50 | 169.50 | 162.50 | 165.62 | 165.62 | -1.18% | 61,555 |
| Jan 23, 2026 | 163.00 | 168.00 | 162.00 | 167.60 | 167.60 | 2.45% | 104,379 |
| Jan 22, 2026 | 162.00 | 164.46 | 161.00 | 163.59 | 163.59 | 1.46% | 83,497 |
| Jan 21, 2026 | 162.00 | 163.50 | 160.15 | 161.24 | 161.24 | -0.90% | 79,857 |
| Jan 20, 2026 | 159.55 | 164.90 | 159.55 | 162.71 | 162.71 | -0.21% | 55,247 |
| Jan 19, 2026 | 163.90 | 163.90 | 161.00 | 163.05 | 163.05 | - | 119,845 |
| Jan 16, 2026 | 162.00 | 164.60 | 160.00 | 163.05 | 163.05 | 2.50% | 363,490 |
| Jan 15, 2026 | 163.01 | 164.01 | 158.70 | 159.08 | 159.08 | -2.41% | 167,902 |
| Jan 14, 2026 | 160.87 | 165.00 | 159.00 | 163.01 | 163.01 | 1.33% | 128,455 |
| Jan 13, 2026 | 157.00 | 161.86 | 157.00 | 160.87 | 160.87 | 1.13% | 60,883 |
| Jan 12, 2026 | 161.79 | 163.40 | 158.12 | 159.07 | 159.07 | -1.68% | 159,043 |
| Jan 9, 2026 | 163.00 | 163.50 | 160.11 | 161.79 | 161.79 | -0.83% | 73,579 |
| Jan 8, 2026 | 161.10 | 164.40 | 161.00 | 163.14 | 163.14 | 2.29% | 195,405 |
| Jan 7, 2026 | 157.00 | 160.75 | 156.50 | 159.49 | 159.49 | 1.75% | 345,097 |
| Jan 6, 2026 | 157.51 | 159.00 | 156.01 | 156.74 | 156.74 | -0.49% | 111,931 |
| Jan 5, 2026 | 157.85 | 159.80 | 156.00 | 157.51 | 157.51 | 0.61% | 171,058 |
| Jan 2, 2026 | 158.00 | 158.00 | 155.05 | 156.55 | 156.55 | -1.20% | 244,784 |
| Jan 1, 2026 | 158.20 | 164.79 | 154.20 | 158.45 | 158.45 | 0.03% | 225,851 |
| Dec 31, 2025 | 161.00 | 161.00 | 157.15 | 158.40 | 158.40 | -0.40% | 33,919 |
| Dec 30, 2025 | 160.90 | 161.50 | 158.33 | 159.03 | 159.03 | 0.45% | 26,712 |
| Dec 29, 2025 | 159.68 | 164.00 | 155.50 | 158.32 | 158.32 | -0.38% | 63,626 |
| Dec 26, 2025 | 156.05 | 159.80 | 156.00 | 158.93 | 158.93 | 1.40% | 49,681 |
| Dec 24, 2025 | 156.26 | 159.69 | 155.55 | 156.73 | 156.73 | 0.30% | 45,300 |
| Dec 23, 2025 | 159.20 | 161.90 | 155.90 | 156.26 | 156.26 | -2.25% | 95,567 |
| Dec 22, 2025 | 160.07 | 161.00 | 156.00 | 159.85 | 159.85 | -0.14% | 45,682 |
| Dec 19, 2025 | 162.20 | 163.50 | 159.20 | 160.07 | 160.07 | -1.60% | 113,464 |
| Dec 18, 2025 | 163.99 | 164.90 | 161.02 | 162.68 | 162.68 | 0.12% | 137,258 |