Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 160.07
-2.61 (-1.60%)
At close: Dec 19, 2025
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |