Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 141.70
-7.05 (-4.74%)
At close: Apr 30, 2026
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |