Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 154.09
-1.09 (-0.70%)
At close: Feb 4, 2026
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 164.90 | 165.00 | 160.75 | 162.49 | 162.49 | -0.86% | 299,258 |
| Dec 16, 2025 | 164.90 | 166.00 | 161.00 | 163.90 | 163.90 | -0.27% | 318,434 |
| Dec 15, 2025 | 158.15 | 165.00 | 158.01 | 164.35 | 164.35 | 3.99% | 605,493 |
| Dec 12, 2025 | 157.20 | 160.01 | 155.01 | 158.04 | 158.04 | 0.36% | 142,914 |
| Dec 11, 2025 | 157.02 | 159.80 | 154.58 | 157.47 | 157.47 | 0.29% | 306,010 |
| Dec 10, 2025 | 159.04 | 166.08 | 155.50 | 157.02 | 157.02 | -1.27% | 677,370 |
| Dec 9, 2025 | 158.60 | 160.63 | 155.00 | 159.04 | 159.04 | 0.31% | 263,542 |
| Dec 8, 2025 | 165.00 | 166.50 | 157.50 | 158.55 | 158.55 | -3.65% | 259,736 |
| Dec 5, 2025 | 168.49 | 171.25 | 162.50 | 164.55 | 164.55 | 0.46% | 195,319 |
| Dec 4, 2025 | 162.99 | 176.00 | 154.00 | 163.79 | 163.79 | 1.63% | 980,252 |
| Dec 3, 2025 | 155.63 | 168.50 | 155.00 | 161.16 | 161.16 | 5.00% | 651,601 |
| Dec 2, 2025 | 152.35 | 155.75 | 151.50 | 153.49 | 153.49 | 0.66% | 117,099 |
| Dec 1, 2025 | 150.00 | 154.97 | 148.36 | 152.49 | 152.49 | 2.47% | 121,669 |
| 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 |