Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 91.05
-1.95 (-2.10%)
At close: Aug 1, 2025
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 93.00 | 94.75 | 89.72 | 91.05 | 91.05 | -2.10% | 65,956 |
| Jul 31, 2025 | 98.00 | 98.00 | 92.00 | 93.00 | 93.00 | -1.70% | 178,711 |
| Jul 30, 2025 | 98.00 | 99.00 | 92.25 | 94.61 | 94.61 | -3.81% | 75,694 |
| Jul 29, 2025 | 97.55 | 103.84 | 93.00 | 98.36 | 98.36 | 3.30% | 431,968 |
| Jul 28, 2025 | 86.56 | 95.22 | 86.56 | 95.22 | 95.22 | 10.00% | 522,939 |
| Jul 25, 2025 | 85.55 | 87.87 | 85.02 | 86.56 | 86.56 | 2.44% | 51,702 |
| Jul 24, 2025 | 83.00 | 85.94 | 83.00 | 84.50 | 84.50 | 0.63% | 74,730 |
| Jul 23, 2025 | 84.00 | 84.75 | 82.30 | 83.97 | 83.97 | 0.78% | 9,174 |
| Jul 22, 2025 | 85.38 | 88.00 | 82.06 | 83.32 | 83.32 | -1.54% | 56,706 |
| Jul 21, 2025 | 82.10 | 85.00 | 81.10 | 84.62 | 84.62 | 1.62% | 27,919 |
| Jul 18, 2025 | 84.50 | 84.50 | 83.27 | 83.27 | 83.27 | 0.02% | 13,759 |
| Jul 17, 2025 | 83.88 | 86.00 | 82.50 | 83.25 | 83.25 | -2.02% | 15,067 |
| Jul 16, 2025 | 83.01 | 86.81 | 83.01 | 84.97 | 84.97 | 2.83% | 77,430 |
| Jul 15, 2025 | 81.50 | 83.00 | 80.08 | 82.63 | 82.63 | 2.53% | 67,820 |
| Jul 14, 2025 | 80.74 | 82.00 | 80.00 | 80.59 | 80.59 | 0.74% | 112,189 |
| Jul 11, 2025 | 79.99 | 80.00 | 78.00 | 80.00 | 80.00 | 1.04% | 11,037 |
| Jul 10, 2025 | 80.10 | 80.32 | 79.13 | 79.18 | 79.18 | -1.42% | 5,981 |
| Jul 9, 2025 | 80.01 | 81.70 | 79.30 | 80.32 | 80.32 | -0.56% | 40,376 |
| Jul 8, 2025 | 81.00 | 81.00 | 79.50 | 80.77 | 80.77 | 0.16% | 15,635 |
| Jul 7, 2025 | 78.57 | 80.80 | 78.45 | 80.64 | 80.64 | 2.65% | 11,810 |
| Jul 4, 2025 | 79.00 | 82.50 | 78.10 | 78.56 | 78.56 | -0.56% | 4,623 |
| Jul 3, 2025 | 78.00 | 79.80 | 78.00 | 79.00 | 79.00 | 2.29% | 16,719 |
| Jul 2, 2025 | 79.00 | 79.50 | 76.16 | 77.23 | 77.23 | -2.24% | 71,357 |
| Jul 1, 2025 | 80.99 | 80.99 | 78.26 | 79.00 | 79.00 | 1.27% | 6,982 |
| Jun 30, 2025 | 82.20 | 82.20 | 77.90 | 78.01 | 78.01 | -2.69% | 63,795 |
| Jun 27, 2025 | 81.50 | 82.50 | 78.22 | 80.17 | 80.17 | 0.78% | 4,576 |
| Jun 26, 2025 | 81.00 | 81.00 | 79.00 | 79.55 | 79.55 | -1.67% | 5,518 |
| Jun 25, 2025 | 82.49 | 82.67 | 80.00 | 80.90 | 80.90 | -1.93% | 3,786 |
| Jun 24, 2025 | 78.91 | 83.01 | 78.90 | 82.49 | 82.49 | 7.31% | 13,570 |
| Jun 23, 2025 | 78.08 | 79.90 | 76.11 | 76.87 | 76.87 | -3.91% | 58,474 |
| Jun 20, 2025 | 80.00 | 80.20 | 79.15 | 80.00 | 80.00 | 0.45% | 4,829 |
| Jun 19, 2025 | 78.60 | 81.80 | 78.60 | 79.64 | 79.64 | -1.53% | 23,654 |
| Jun 18, 2025 | 81.00 | 81.00 | 78.01 | 80.88 | 80.88 | -0.21% | 42,534 |
| Jun 17, 2025 | 77.35 | 82.95 | 77.35 | 81.05 | 81.05 | 1.05% | 55,443 |
| Jun 16, 2025 | 79.88 | 80.99 | 77.62 | 80.21 | 80.21 | 0.29% | 53,318 |
| Jun 13, 2025 | 81.25 | 81.25 | 78.00 | 79.98 | 79.98 | -2.74% | 36,832 |
| Jun 12, 2025 | 84.50 | 84.50 | 82.00 | 82.23 | 82.23 | -2.10% | 27,609 |
| Jun 11, 2025 | 88.00 | 88.00 | 82.65 | 83.99 | 83.99 | -0.84% | 76,023 |
| Jun 10, 2025 | 88.00 | 88.00 | 83.01 | 84.70 | 84.70 | -0.22% | 6,654 |
| Jun 5, 2025 | 83.03 | 86.00 | 83.00 | 84.89 | 84.89 | 3.36% | 53,600 |
| Jun 4, 2025 | 82.50 | 84.90 | 82.00 | 82.13 | 82.13 | 0.12% | 16,779 |
| Jun 3, 2025 | 84.66 | 85.00 | 81.11 | 82.03 | 82.03 | -3.11% | 57,894 |
| Jun 2, 2025 | 91.00 | 93.00 | 84.00 | 84.66 | 84.66 | -5.55% | 138,149 |
| May 30, 2025 | 85.00 | 89.63 | 85.00 | 89.63 | 89.63 | 10.00% | 308,493 |
| May 29, 2025 | 74.88 | 81.48 | 74.88 | 81.48 | 81.48 | 10.00% | 219,312 |
| May 27, 2025 | 74.87 | 74.88 | 74.02 | 74.07 | 74.07 | 0.43% | 57,949 |
| May 26, 2025 | 74.25 | 75.00 | 73.00 | 73.75 | 73.75 | -0.34% | 132,146 |
| May 23, 2025 | 73.10 | 74.10 | 73.10 | 74.00 | 74.00 | -0.18% | 11,550 |
| May 22, 2025 | 74.25 | 74.90 | 73.00 | 74.13 | 74.13 | 0.04% | 47,517 |
| May 21, 2025 | 73.00 | 76.00 | 71.65 | 74.10 | 74.10 | 2.14% | 37,441 |