Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 140.38
+3.49 (2.55%)
At close: Oct 20, 2025
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 102.41 | 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 |
| Sep 19, 2025 | 119.00 | 119.99 | 113.00 | 114.09 | 112.46 | -4.85% | 80,762 |
| Sep 18, 2025 | 120.00 | 120.50 | 118.00 | 119.90 | 118.19 | 0.42% | 36,580 |
| Sep 17, 2025 | 121.00 | 122.00 | 118.70 | 119.40 | 117.69 | -0.39% | 63,211 |
| Sep 16, 2025 | 122.75 | 122.75 | 119.50 | 119.87 | 118.16 | -0.95% | 25,884 |
| Sep 15, 2025 | 124.00 | 127.00 | 120.05 | 121.02 | 119.29 | -0.81% | 97,707 |
| Sep 12, 2025 | 122.00 | 124.00 | 121.00 | 122.01 | 120.27 | 0.13% | 309,022 |
| Sep 11, 2025 | 122.25 | 128.00 | 121.05 | 121.85 | 120.11 | -2.32% | 206,126 |
| Sep 10, 2025 | 122.05 | 126.50 | 122.00 | 124.74 | 122.96 | -0.02% | 72,501 |
| Sep 9, 2025 | 119.00 | 128.00 | 117.00 | 124.77 | 122.99 | 5.28% | 244,608 |
| Sep 8, 2025 | 120.00 | 124.49 | 116.00 | 118.51 | 116.82 | 2.14% | 481,307 |
| Sep 5, 2025 | 104.00 | 116.03 | 103.00 | 116.03 | 114.37 | 10.00% | 392,218 |
| Sep 4, 2025 | 101.99 | 107.00 | 100.50 | 105.48 | 103.97 | 4.29% | 306,859 |
| Sep 3, 2025 | 93.00 | 101.34 | 93.00 | 101.14 | 99.69 | 9.78% | 328,579 |
| Sep 2, 2025 | 91.00 | 93.20 | 89.11 | 92.13 | 90.81 | 2.37% | 51,627 |
| Sep 1, 2025 | 91.11 | 91.11 | 89.21 | 90.00 | 88.71 | -1.24% | 13,184 |
| Aug 29, 2025 | 90.00 | 91.78 | 89.65 | 91.13 | 89.83 | 1.29% | 14,287 |
| Aug 28, 2025 | 89.02 | 90.00 | 87.10 | 89.97 | 88.68 | 0.53% | 12,699 |
| Aug 27, 2025 | 88.68 | 91.50 | 88.68 | 89.50 | 88.22 | -0.56% | 34,126 |
| Aug 26, 2025 | 89.90 | 91.50 | 89.00 | 90.00 | 88.71 | 0.68% | 58,216 |
| Aug 25, 2025 | 90.50 | 91.38 | 85.10 | 89.39 | 88.11 | -1.76% | 98,360 |
| Aug 22, 2025 | 90.00 | 91.35 | 90.00 | 90.99 | 89.69 | 1.10% | 44,911 |
| Aug 21, 2025 | 91.01 | 91.38 | 88.81 | 90.00 | 88.71 | -0.66% | 22,476 |
| Aug 20, 2025 | 92.00 | 92.00 | 88.62 | 90.60 | 89.31 | -0.83% | 24,230 |
| Aug 19, 2025 | 93.38 | 93.38 | 90.81 | 91.36 | 90.05 | -1.77% | 29,129 |
| Aug 18, 2025 | 92.00 | 93.25 | 91.00 | 93.01 | 91.68 | 1.43% | 66,623 |
| Aug 15, 2025 | 92.00 | 92.68 | 90.50 | 91.70 | 90.39 | -0.66% | 49,010 |
| Aug 13, 2025 | 90.50 | 92.68 | 90.07 | 92.31 | 90.99 | 0.46% | 10,321 |
| Aug 12, 2025 | 89.15 | 92.00 | 89.00 | 91.89 | 90.58 | 1.92% | 66,425 |