Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 118.69
+0.53 (0.45%)
At close: Mar 19, 2026
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 118.02 | 119.79 | 116.60 | 118.69 | 118.69 | 0.45% | 23,848 |
| Mar 18, 2026 | 116.00 | 119.00 | 116.00 | 118.16 | 118.16 | 2.76% | 14,689 |
| Mar 17, 2026 | 114.57 | 115.00 | 112.05 | 114.99 | 114.99 | 0.37% | 8,367 |
| Mar 16, 2026 | 120.65 | 120.65 | 110.11 | 114.57 | 114.57 | -4.96% | 60,187 |
| Mar 13, 2026 | 119.00 | 123.00 | 112.50 | 120.55 | 120.55 | 2.16% | 15,239 |
| Mar 12, 2026 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | -1.03% | 12,913 |
| Mar 11, 2026 | 118.00 | 122.00 | 117.00 | 119.23 | 119.23 | 1.40% | 32,646 |
| Mar 10, 2026 | 120.00 | 124.49 | 117.00 | 117.58 | 117.58 | 1.62% | 179,193 |
| Mar 9, 2026 | 127.99 | 127.99 | 115.70 | 115.70 | 115.70 | -10.00% | 49,217 |
| Mar 6, 2026 | 133.00 | 133.00 | 126.00 | 128.55 | 128.55 | -2.97% | 55,883 |
| Mar 5, 2026 | 137.82 | 141.00 | 129.00 | 132.48 | 132.48 | -3.87% | 120,420 |
| Mar 4, 2026 | 137.44 | 141.25 | 133.02 | 137.82 | 137.82 | 0.28% | 11,354 |
| Mar 3, 2026 | 130.00 | 139.40 | 130.00 | 137.44 | 137.44 | 4.82% | 14,464 |
| Mar 2, 2026 | 127.00 | 153.99 | 126.63 | 131.12 | 131.12 | -7.47% | 49,645 |
| Feb 27, 2026 | 140.50 | 143.97 | 135.00 | 141.70 | 140.70 | -1.18% | 67,823 |
| Feb 26, 2026 | 145.79 | 145.79 | 131.00 | 143.39 | 142.38 | 0.03% | 110,820 |
| Feb 25, 2026 | 149.75 | 152.00 | 142.00 | 143.34 | 142.33 | -2.68% | 47,668 |
| Feb 24, 2026 | 141.50 | 149.00 | 135.01 | 147.29 | 146.25 | 3.92% | 81,951 |
| Feb 23, 2026 | 147.20 | 147.90 | 138.00 | 141.73 | 140.73 | -2.51% | 60,437 |
| Feb 20, 2026 | 154.00 | 154.00 | 136.45 | 145.38 | 144.35 | -4.11% | 140,878 |
| Feb 19, 2026 | 157.20 | 157.20 | 150.01 | 151.61 | 150.54 | -3.37% | 20,870 |
| Feb 18, 2026 | 154.90 | 157.50 | 153.20 | 156.89 | 155.78 | 1.45% | 21,496 |
| Feb 17, 2026 | 154.00 | 155.75 | 153.89 | 154.64 | 153.55 | 0.64% | 35,799 |
| Feb 16, 2026 | 153.00 | 155.70 | 150.00 | 153.65 | 152.57 | 0.96% | 41,393 |
| Feb 13, 2026 | 153.00 | 156.00 | 150.10 | 152.19 | 151.12 | -0.38% | 51,350 |
| Feb 12, 2026 | 156.92 | 156.92 | 150.00 | 152.77 | 151.69 | -2.65% | 125,902 |
| Feb 11, 2026 | 156.00 | 157.97 | 154.00 | 156.93 | 155.82 | 0.48% | 76,178 |
| Feb 10, 2026 | 158.00 | 160.00 | 153.70 | 156.18 | 155.08 | -1.07% | 64,410 |
| Feb 9, 2026 | 155.02 | 158.00 | 152.00 | 157.87 | 156.76 | 1.98% | 50,998 |
| Feb 6, 2026 | 155.99 | 155.99 | 152.30 | 154.81 | 153.72 | 0.47% | 74,330 |
| Feb 4, 2026 | 156.00 | 158.00 | 153.00 | 154.09 | 153.00 | -0.70% | 85,027 |
| Feb 3, 2026 | 158.72 | 159.00 | 155.00 | 155.18 | 154.08 | -1.28% | 96,391 |
| Feb 2, 2026 | 162.00 | 162.00 | 155.00 | 157.20 | 156.09 | -3.21% | 155,589 |
| Jan 30, 2026 | 160.22 | 163.90 | 160.00 | 162.42 | 161.27 | 0.35% | 73,584 |
| Jan 29, 2026 | 163.11 | 166.00 | 160.15 | 161.85 | 160.71 | -2.02% | 103,101 |
| Jan 28, 2026 | 164.95 | 166.00 | 163.01 | 165.18 | 164.01 | -0.43% | 54,505 |
| Jan 27, 2026 | 166.00 | 166.70 | 163.00 | 165.89 | 164.72 | 0.16% | 39,652 |
| Jan 26, 2026 | 169.50 | 169.50 | 162.50 | 165.62 | 164.45 | -1.18% | 61,555 |
| Jan 23, 2026 | 163.00 | 168.00 | 162.00 | 167.60 | 166.42 | 2.45% | 104,379 |
| Jan 22, 2026 | 162.00 | 164.46 | 161.00 | 163.59 | 162.44 | 1.46% | 83,497 |
| Jan 21, 2026 | 162.00 | 163.50 | 160.15 | 161.24 | 160.10 | -0.90% | 79,857 |
| Jan 20, 2026 | 159.55 | 164.90 | 159.55 | 162.71 | 161.56 | -0.21% | 55,247 |
| Jan 19, 2026 | 163.90 | 163.90 | 161.00 | 163.05 | 161.90 | - | 119,845 |
| Jan 16, 2026 | 162.00 | 164.60 | 160.00 | 163.05 | 161.90 | 2.50% | 363,490 |
| Jan 15, 2026 | 163.01 | 164.01 | 158.70 | 159.08 | 157.96 | -2.41% | 167,902 |
| Jan 14, 2026 | 160.87 | 165.00 | 159.00 | 163.01 | 161.86 | 1.33% | 128,455 |
| Jan 13, 2026 | 157.00 | 161.86 | 157.00 | 160.87 | 159.73 | 1.13% | 60,883 |
| Jan 12, 2026 | 161.79 | 163.40 | 158.12 | 159.07 | 157.95 | -1.68% | 159,043 |
| Jan 9, 2026 | 163.00 | 163.50 | 160.11 | 161.79 | 160.65 | -0.83% | 73,579 |
| Jan 8, 2026 | 161.10 | 164.40 | 161.00 | 163.14 | 161.99 | 2.29% | 195,405 |