Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 92.13
+2.13 (2.37%)
At close: Sep 2, 2025
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 82.10 | 85.00 | 81.10 | 84.62 | 84.62 | 1.62% | 27,919 |
| Jul 18, 2025 | 84.50 | 84.50 | 83.27 | 83.27 | 83.27 | 0.02% | 13,759 |
| Jul 17, 2025 | 83.88 | 86.00 | 82.50 | 83.25 | 83.25 | -2.02% | 15,067 |
| Jul 16, 2025 | 83.01 | 86.81 | 83.01 | 84.97 | 84.97 | 2.83% | 77,430 |
| Jul 15, 2025 | 81.50 | 83.00 | 80.08 | 82.63 | 82.63 | 2.53% | 67,820 |
| Jul 14, 2025 | 80.74 | 82.00 | 80.00 | 80.59 | 80.59 | 0.74% | 112,189 |
| Jul 11, 2025 | 79.99 | 80.00 | 78.00 | 80.00 | 80.00 | 1.04% | 11,037 |
| Jul 10, 2025 | 80.10 | 80.32 | 79.13 | 79.18 | 79.18 | -1.42% | 5,981 |
| Jul 9, 2025 | 80.01 | 81.70 | 79.30 | 80.32 | 80.32 | -0.56% | 40,376 |
| Jul 8, 2025 | 81.00 | 81.00 | 79.50 | 80.77 | 80.77 | 0.16% | 15,635 |
| Jul 7, 2025 | 78.57 | 80.80 | 78.45 | 80.64 | 80.64 | 2.65% | 11,810 |
| Jul 4, 2025 | 79.00 | 82.50 | 78.10 | 78.56 | 78.56 | -0.56% | 4,623 |
| Jul 3, 2025 | 78.00 | 79.80 | 78.00 | 79.00 | 79.00 | 2.29% | 16,719 |
| Jul 2, 2025 | 79.00 | 79.50 | 76.16 | 77.23 | 77.23 | -2.24% | 71,357 |
| Jul 1, 2025 | 80.99 | 80.99 | 78.26 | 79.00 | 79.00 | 1.27% | 6,982 |
| Jun 30, 2025 | 82.20 | 82.20 | 77.90 | 78.01 | 78.01 | -2.69% | 63,795 |
| Jun 27, 2025 | 81.50 | 82.50 | 78.22 | 80.17 | 80.17 | 0.78% | 4,576 |
| Jun 26, 2025 | 81.00 | 81.00 | 79.00 | 79.55 | 79.55 | -1.67% | 5,518 |
| Jun 25, 2025 | 82.49 | 82.67 | 80.00 | 80.90 | 80.90 | -1.93% | 3,786 |
| Jun 24, 2025 | 78.91 | 83.01 | 78.90 | 82.49 | 82.49 | 7.31% | 13,570 |