Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 103.21
-0.68 (-0.65%)
At close: Oct 1, 2025
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 102.11 | 104.00 | 101.01 | 103.89 | 103.89 | 1.84% | 92,828 |
| Sep 29, 2025 | 100.10 | 103.99 | 99.50 | 102.01 | 102.01 | 1.08% | 74,588 |
| Sep 26, 2025 | 101.88 | 103.00 | 99.00 | 100.92 | 100.92 | -0.94% | 35,231 |
| Sep 25, 2025 | 104.90 | 104.90 | 101.06 | 101.88 | 101.88 | -1.59% | 13,351 |
| Sep 24, 2025 | 106.00 | 107.00 | 102.02 | 103.53 | 103.53 | -1.48% | 20,837 |
| Sep 23, 2025 | 112.44 | 112.44 | 104.00 | 105.09 | 105.09 | -4.71% | 122,595 |
| Sep 22, 2025 | 114.20 | 114.20 | 110.00 | 110.29 | 110.29 | -3.33% | 42,348 |
| Sep 19, 2025 | 119.00 | 119.99 | 113.00 | 114.09 | 114.09 | -4.85% | 80,762 |
| Sep 18, 2025 | 120.00 | 120.50 | 118.00 | 119.90 | 119.90 | 0.42% | 36,580 |
| Sep 17, 2025 | 121.00 | 122.00 | 118.70 | 119.40 | 119.40 | -0.39% | 63,211 |
| Sep 16, 2025 | 122.75 | 122.75 | 119.50 | 119.87 | 119.87 | -0.95% | 25,884 |
| Sep 15, 2025 | 124.00 | 127.00 | 120.05 | 121.02 | 121.02 | -0.81% | 97,707 |
| Sep 12, 2025 | 122.00 | 124.00 | 121.00 | 122.01 | 122.01 | 0.13% | 309,022 |
| Sep 11, 2025 | 122.25 | 128.00 | 121.05 | 121.85 | 121.85 | -2.32% | 206,126 |
| Sep 10, 2025 | 122.05 | 126.50 | 122.00 | 124.74 | 124.74 | -0.02% | 72,501 |
| Sep 9, 2025 | 119.00 | 128.00 | 117.00 | 124.77 | 124.77 | 5.28% | 244,608 |
| Sep 8, 2025 | 120.00 | 124.49 | 116.00 | 118.51 | 118.51 | 2.14% | 481,307 |
| Sep 5, 2025 | 104.00 | 116.03 | 103.00 | 116.03 | 116.03 | 10.00% | 392,218 |
| Sep 4, 2025 | 101.99 | 107.00 | 100.50 | 105.48 | 105.48 | 4.29% | 306,859 |
| Sep 3, 2025 | 93.00 | 101.34 | 93.00 | 101.14 | 101.14 | 9.78% | 328,579 |
| Sep 2, 2025 | 91.00 | 93.20 | 89.11 | 92.13 | 92.13 | 2.37% | 51,627 |
| Sep 1, 2025 | 91.11 | 91.11 | 89.21 | 90.00 | 90.00 | -1.24% | 13,184 |
| Aug 29, 2025 | 90.00 | 91.78 | 89.65 | 91.13 | 91.13 | 1.29% | 14,287 |
| Aug 28, 2025 | 89.02 | 90.00 | 87.10 | 89.97 | 89.97 | 0.53% | 12,699 |
| Aug 27, 2025 | 88.68 | 91.50 | 88.68 | 89.50 | 89.50 | -0.56% | 34,126 |
| Aug 26, 2025 | 89.90 | 91.50 | 89.00 | 90.00 | 90.00 | 0.68% | 58,216 |
| Aug 25, 2025 | 90.50 | 91.38 | 85.10 | 89.39 | 89.39 | -1.76% | 98,360 |
| Aug 22, 2025 | 90.00 | 91.35 | 90.00 | 90.99 | 90.99 | 1.10% | 44,911 |
| Aug 21, 2025 | 91.01 | 91.38 | 88.81 | 90.00 | 90.00 | -0.66% | 22,476 |
| Aug 20, 2025 | 92.00 | 92.00 | 88.62 | 90.60 | 90.60 | -0.83% | 24,230 |
| Aug 19, 2025 | 93.38 | 93.38 | 90.81 | 91.36 | 91.36 | -1.77% | 29,129 |
| Aug 18, 2025 | 92.00 | 93.25 | 91.00 | 93.01 | 93.01 | 1.43% | 66,623 |
| Aug 15, 2025 | 92.00 | 92.68 | 90.50 | 91.70 | 91.70 | -0.66% | 49,010 |
| Aug 13, 2025 | 90.50 | 92.68 | 90.07 | 92.31 | 92.31 | 0.46% | 10,321 |
| Aug 12, 2025 | 89.15 | 92.00 | 89.00 | 91.89 | 91.89 | 1.92% | 66,425 |
| Aug 11, 2025 | 91.60 | 91.60 | 90.00 | 90.16 | 90.16 | -1.57% | 57,796 |
| Aug 8, 2025 | 92.00 | 92.67 | 91.10 | 91.60 | 91.60 | -0.02% | 31,377 |
| Aug 7, 2025 | 93.00 | 94.50 | 90.62 | 91.62 | 91.62 | -0.56% | 99,420 |
| Aug 6, 2025 | 92.00 | 94.50 | 90.50 | 92.14 | 92.14 | 1.99% | 69,303 |
| Aug 5, 2025 | 90.00 | 92.00 | 89.10 | 90.34 | 90.34 | -0.79% | 45,291 |
| Aug 4, 2025 | 90.04 | 92.50 | 90.00 | 91.06 | 91.06 | 0.01% | 24,183 |
| 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 |