Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 139.68
-0.12 (-0.09%)
At close: May 22, 2026
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 142.00 | 143.65 | 139.00 | 139.68 | 139.68 | -0.09% | 57,251 |
| May 21, 2026 | 143.00 | 145.90 | 139.00 | 139.80 | 139.80 | -1.47% | 207,165 |
| May 20, 2026 | 140.00 | 142.45 | 140.00 | 141.89 | 141.89 | 1.33% | 26,058 |
| May 19, 2026 | 139.90 | 142.00 | 139.00 | 140.03 | 140.03 | 1.08% | 24,958 |
| May 18, 2026 | 142.00 | 142.00 | 138.11 | 138.53 | 138.53 | -3.46% | 55,471 |
| May 15, 2026 | 143.00 | 146.34 | 140.50 | 143.49 | 143.49 | 0.41% | 16,593 |
| May 14, 2026 | 144.00 | 144.80 | 141.90 | 142.90 | 142.90 | -0.76% | 54,454 |
| May 13, 2026 | 144.90 | 145.99 | 143.01 | 143.99 | 143.99 | 0.33% | 6,011 |
| May 12, 2026 | 145.00 | 148.99 | 142.00 | 143.51 | 143.51 | -0.33% | 32,135 |
| May 11, 2026 | 152.39 | 152.39 | 140.00 | 143.99 | 143.99 | -4.10% | 228,903 |
| May 8, 2026 | 152.00 | 152.00 | 149.00 | 150.14 | 150.14 | -1.74% | 31,698 |
| May 7, 2026 | 154.90 | 154.90 | 150.56 | 152.80 | 152.80 | -0.51% | 27,232 |
| May 6, 2026 | 149.00 | 154.00 | 147.20 | 153.59 | 153.59 | 3.64% | 187,891 |
| May 5, 2026 | 148.00 | 149.99 | 140.10 | 148.19 | 148.19 | 2.69% | 42,974 |
| May 4, 2026 | 140.16 | 151.84 | 140.16 | 144.31 | 144.31 | 1.84% | 64,059 |
| Apr 30, 2026 | 148.00 | 148.00 | 135.15 | 141.70 | 141.70 | -4.74% | 76,454 |
| Apr 29, 2026 | 150.00 | 153.00 | 147.00 | 148.75 | 148.75 | -1.27% | 78,632 |
| Apr 28, 2026 | 152.99 | 155.40 | 145.10 | 150.67 | 150.67 | -1.52% | 50,163 |
| Apr 27, 2026 | 152.00 | 156.00 | 151.00 | 153.00 | 153.00 | 0.10% | 43,569 |
| Apr 24, 2026 | 149.00 | 155.75 | 143.00 | 152.84 | 152.84 | 1.90% | 45,821 |
| Apr 23, 2026 | 153.50 | 153.50 | 148.50 | 149.99 | 149.99 | -1.97% | 19,935 |
| Apr 22, 2026 | 153.63 | 153.90 | 150.00 | 153.00 | 153.00 | -0.41% | 90,622 |
| Apr 21, 2026 | 157.90 | 159.99 | 152.00 | 153.63 | 153.63 | -0.92% | 62,032 |
| Apr 20, 2026 | 163.48 | 163.48 | 150.00 | 155.05 | 155.05 | -5.42% | 132,724 |
| Apr 17, 2026 | 156.00 | 164.89 | 156.00 | 163.94 | 163.94 | 4.59% | 163,212 |
| Apr 16, 2026 | 157.00 | 158.90 | 151.50 | 156.74 | 156.74 | 1.34% | 162,986 |
| Apr 15, 2026 | 147.00 | 155.00 | 147.00 | 154.67 | 154.67 | 6.18% | 109,661 |
| Apr 14, 2026 | 137.31 | 146.12 | 137.31 | 145.67 | 145.67 | 4.93% | 97,492 |
| Apr 13, 2026 | 140.00 | 141.00 | 132.00 | 138.82 | 138.82 | -3.60% | 116,996 |
| Apr 10, 2026 | 140.00 | 147.00 | 140.00 | 144.01 | 144.01 | 4.14% | 91,644 |
| Apr 9, 2026 | 133.00 | 140.00 | 129.70 | 138.28 | 138.28 | 6.00% | 105,527 |
| Apr 8, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | 10.00% | 52,647 |
| Apr 7, 2026 | 113.53 | 119.00 | 113.53 | 118.59 | 118.59 | 1.16% | 88,571 |
| Apr 6, 2026 | 117.00 | 118.00 | 110.03 | 117.23 | 117.23 | 0.80% | 114,958 |
| Apr 3, 2026 | 119.00 | 119.12 | 113.00 | 116.30 | 116.30 | -3.53% | 48,550 |
| Apr 2, 2026 | 120.90 | 120.90 | 117.00 | 120.55 | 120.55 | -0.86% | 30,381 |
| Apr 1, 2026 | 119.00 | 125.00 | 116.00 | 121.59 | 121.59 | 2.78% | 48,698 |
| Mar 31, 2026 | 116.94 | 121.00 | 116.94 | 118.30 | 118.30 | 1.43% | 15,537 |
| Mar 30, 2026 | 118.00 | 118.91 | 115.00 | 116.63 | 116.63 | -1.16% | 26,335 |
| Mar 27, 2026 | 116.15 | 118.00 | 114.40 | 118.00 | 118.00 | 0.73% | 11,337 |
| Mar 26, 2026 | 119.00 | 119.90 | 116.12 | 117.15 | 117.15 | -1.93% | 20,266 |
| Mar 25, 2026 | 117.00 | 119.90 | 117.00 | 119.45 | 119.45 | 2.97% | 12,904 |
| Mar 24, 2026 | 119.00 | 124.80 | 112.00 | 116.00 | 116.00 | -2.27% | 24,221 |
| 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 |