Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 148.81
-2.41 (-1.59%)
At close: Nov 28, 2025
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 152.39 | 153.50 | 147.30 | 148.81 | 148.81 | -1.59% | 101,492 |
| Nov 27, 2025 | 149.50 | 152.50 | 141.54 | 151.22 | 151.22 | 1.60% | 159,084 |
| Nov 26, 2025 | 144.80 | 156.17 | 137.65 | 148.84 | 148.84 | 4.84% | 397,954 |
| Nov 25, 2025 | 144.10 | 146.49 | 141.00 | 141.97 | 141.97 | -1.65% | 166,784 |
| Nov 24, 2025 | 152.52 | 152.52 | 137.51 | 144.35 | 144.35 | -5.25% | 334,329 |
| Nov 21, 2025 | 157.80 | 157.80 | 148.78 | 152.35 | 152.35 | -0.92% | 126,290 |
| Nov 20, 2025 | 154.84 | 158.84 | 147.50 | 153.77 | 153.77 | 3.33% | 412,177 |
| Nov 19, 2025 | 154.16 | 157.50 | 147.00 | 148.82 | 148.82 | -3.46% | 337,921 |
| Nov 18, 2025 | 164.00 | 174.00 | 150.00 | 154.16 | 154.16 | -3.07% | 1,227,435 |
| Nov 17, 2025 | 159.04 | 159.04 | 159.00 | 159.04 | 159.04 | 10.00% | 299,980 |
| Nov 14, 2025 | 131.51 | 144.58 | 128.31 | 144.58 | 144.58 | 10.00% | 803,821 |
| Nov 13, 2025 | 135.50 | 142.22 | 129.98 | 131.44 | 131.44 | -3.00% | 820,779 |
| Nov 12, 2025 | 124.11 | 136.52 | 123.10 | 135.51 | 135.51 | 9.19% | 2,721,787 |
| Nov 11, 2025 | 126.00 | 131.44 | 123.92 | 124.11 | 124.11 | -2.04% | 498,308 |
| Nov 10, 2025 | 130.00 | 130.50 | 123.75 | 126.70 | 126.70 | -0.23% | 364,219 |
| Nov 7, 2025 | 130.99 | 131.94 | 126.00 | 126.99 | 126.99 | -2.32% | 170,062 |
| Nov 6, 2025 | 131.80 | 131.80 | 127.21 | 130.00 | 130.00 | 2.65% | 158,208 |
| Nov 5, 2025 | 130.99 | 133.98 | 126.00 | 126.65 | 126.65 | -1.97% | 251,833 |
| Nov 4, 2025 | 134.40 | 138.00 | 124.00 | 129.20 | 129.20 | -3.85% | 426,458 |
| Nov 3, 2025 | 143.00 | 144.00 | 133.75 | 134.37 | 134.37 | -3.32% | 346,469 |
| Oct 31, 2025 | 136.00 | 140.00 | 132.22 | 138.98 | 138.98 | 6.34% | 184,165 |
| Oct 30, 2025 | 135.00 | 148.75 | 129.00 | 130.70 | 130.70 | -3.35% | 441,968 |
| Oct 29, 2025 | 149.20 | 151.00 | 134.34 | 135.23 | 135.23 | -9.40% | 313,796 |
| Oct 28, 2025 | 148.98 | 151.00 | 147.00 | 149.26 | 149.26 | 1.59% | 77,864 |
| Oct 27, 2025 | 157.00 | 157.50 | 143.70 | 146.92 | 146.92 | -6.23% | 608,753 |
| Oct 24, 2025 | 157.50 | 161.50 | 154.90 | 156.68 | 156.68 | -0.48% | 566,665 |
| Oct 23, 2025 | 145.25 | 159.20 | 144.12 | 157.43 | 157.43 | 8.77% | 1,268,000 |
| Oct 22, 2025 | 147.20 | 149.00 | 143.90 | 144.73 | 144.73 | -0.75% | 188,745 |
| Oct 21, 2025 | 142.99 | 146.25 | 141.00 | 145.82 | 145.82 | 3.88% | 163,942 |
| Oct 20, 2025 | 136.87 | 145.50 | 136.87 | 140.38 | 140.38 | 2.55% | 132,629 |
| Oct 17, 2025 | 140.26 | 140.26 | 134.95 | 136.89 | 136.89 | -2.14% | 41,059 |
| Oct 16, 2025 | 148.02 | 150.00 | 138.50 | 139.88 | 137.88 | -3.55% | 257,189 |
| Oct 15, 2025 | 134.90 | 145.13 | 130.00 | 145.03 | 142.96 | 9.92% | 636,250 |
| Oct 14, 2025 | 122.50 | 132.37 | 122.50 | 131.94 | 130.05 | 8.57% | 781,909 |
| Oct 13, 2025 | 127.79 | 127.79 | 120.00 | 121.52 | 119.78 | -4.91% | 183,684 |
| Oct 10, 2025 | 126.00 | 128.74 | 122.50 | 127.79 | 125.96 | 0.96% | 86,675 |
| Oct 9, 2025 | 133.00 | 133.00 | 126.00 | 126.58 | 124.77 | -2.08% | 129,733 |
| Oct 8, 2025 | 123.00 | 132.00 | 122.97 | 129.27 | 127.42 | 5.12% | 1,061,240 |
| Oct 7, 2025 | 124.01 | 130.01 | 120.11 | 122.97 | 121.21 | -0.72% | 747,365 |
| Oct 6, 2025 | 115.00 | 124.64 | 115.00 | 123.86 | 122.09 | 9.31% | 579,334 |
| Oct 3, 2025 | 104.00 | 113.31 | 103.00 | 113.31 | 111.69 | 10.00% | 95,983 |
| Oct 2, 2025 | 103.02 | 104.00 | 102.90 | 103.01 | 101.54 | -0.19% | 77,253 |
| Oct 1, 2025 | 104.01 | 105.45 | 102.05 | 103.21 | 101.73 | -0.65% | 71,051 |
| Sep 30, 2025 | 102.11 | 104.00 | 101.01 | 103.89 | 102.40 | 1.84% | 92,828 |
| Sep 29, 2025 | 100.10 | 103.99 | 99.50 | 102.01 | 100.55 | 1.08% | 74,588 |
| Sep 26, 2025 | 101.88 | 103.00 | 99.00 | 100.92 | 99.48 | -0.94% | 35,231 |
| Sep 25, 2025 | 104.90 | 104.90 | 101.06 | 101.88 | 100.42 | -1.59% | 13,351 |
| Sep 24, 2025 | 106.00 | 107.00 | 102.02 | 103.53 | 102.05 | -1.48% | 20,837 |
| Sep 23, 2025 | 112.44 | 112.44 | 104.00 | 105.09 | 103.59 | -4.71% | 122,595 |
| Sep 22, 2025 | 114.20 | 114.20 | 110.00 | 110.29 | 108.71 | -3.33% | 42,348 |