Ittehad Chemicals Limited (PSX:ICL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
140.38
+3.49 (2.55%)
At close: Oct 20, 2025

Ittehad Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025142.99146.25141.00145.82145.823.88%163,942
Oct 20, 2025136.87145.50136.87140.38140.382.55%132,629
Oct 17, 2025140.26140.26134.95136.89136.89-2.14%41,059
Oct 16, 2025148.02150.00138.50139.88137.88-3.55%257,189
Oct 15, 2025134.90145.13130.00145.03142.969.92%636,250
Oct 14, 2025122.50132.37122.50131.94130.058.57%781,909
Oct 13, 2025127.79127.79120.00121.52119.78-4.91%183,684
Oct 10, 2025126.00128.74122.50127.79125.960.96%86,675
Oct 9, 2025133.00133.00126.00126.58124.77-2.08%129,733
Oct 8, 2025123.00132.00122.97129.27127.425.12%1,061,240
Oct 7, 2025124.01130.01120.11122.97121.21-0.72%747,365
Oct 6, 2025115.00124.64115.00123.86122.099.31%579,334
Oct 3, 2025104.00113.31103.00113.31111.6910.00%95,983
Oct 2, 2025103.02104.00102.90103.01101.54-0.19%77,253
Oct 1, 2025104.01105.45102.05103.21101.73-0.65%71,051
Sep 30, 2025102.11104.00101.01103.89102.411.84%92,828
Sep 29, 2025100.10103.9999.50102.01100.551.08%74,588
Sep 26, 2025101.88103.0099.00100.9299.48-0.94%35,231
Sep 25, 2025104.90104.90101.06101.88100.42-1.59%13,351
Sep 24, 2025106.00107.00102.02103.53102.05-1.48%20,837
Sep 23, 2025112.44112.44104.00105.09103.59-4.71%122,595
Sep 22, 2025114.20114.20110.00110.29108.71-3.33%42,348
Sep 19, 2025119.00119.99113.00114.09112.46-4.85%80,762
Sep 18, 2025120.00120.50118.00119.90118.190.42%36,580
Sep 17, 2025121.00122.00118.70119.40117.69-0.39%63,211
Sep 16, 2025122.75122.75119.50119.87118.16-0.95%25,884
Sep 15, 2025124.00127.00120.05121.02119.29-0.81%97,707
Sep 12, 2025122.00124.00121.00122.01120.270.13%309,022
Sep 11, 2025122.25128.00121.05121.85120.11-2.32%206,126
Sep 10, 2025122.05126.50122.00124.74122.96-0.02%72,501
Sep 9, 2025119.00128.00117.00124.77122.995.28%244,608
Sep 8, 2025120.00124.49116.00118.51116.822.14%481,307
Sep 5, 2025104.00116.03103.00116.03114.3710.00%392,218
Sep 4, 2025101.99107.00100.50105.48103.974.29%306,859
Sep 3, 202593.00101.3493.00101.1499.699.78%328,579
Sep 2, 202591.0093.2089.1192.1390.812.37%51,627
Sep 1, 202591.1191.1189.2190.0088.71-1.24%13,184
Aug 29, 202590.0091.7889.6591.1389.831.29%14,287
Aug 28, 202589.0290.0087.1089.9788.680.53%12,699
Aug 27, 202588.6891.5088.6889.5088.22-0.56%34,126
Aug 26, 202589.9091.5089.0090.0088.710.68%58,216
Aug 25, 202590.5091.3885.1089.3988.11-1.76%98,360
Aug 22, 202590.0091.3590.0090.9989.691.10%44,911
Aug 21, 202591.0191.3888.8190.0088.71-0.66%22,476
Aug 20, 202592.0092.0088.6290.6089.31-0.83%24,230
Aug 19, 202593.3893.3890.8191.3690.05-1.77%29,129
Aug 18, 202592.0093.2591.0093.0191.681.43%66,623
Aug 15, 202592.0092.6890.5091.7090.39-0.66%49,010
Aug 13, 202590.5092.6890.0792.3190.990.46%10,321
Aug 12, 202589.1592.0089.0091.8990.581.92%66,425