Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 132.61
+0.41 (0.31%)
At close: Sep 9, 2026
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 133.99 | 133.99 | 131.00 | 132.20 | 132.20 | -0.83% | 24,778 |
| Sep 7, 2026 | 132.20 | 134.10 | 132.00 | 133.30 | 133.30 | 0.63% | 36,177 |
| Sep 4, 2026 | 133.95 | 134.49 | 131.01 | 132.46 | 132.46 | -0.36% | 26,401 |
| Sep 3, 2026 | 136.00 | 138.00 | 132.90 | 132.94 | 132.94 | -1.43% | 229,528 |
| Sep 2, 2026 | 133.99 | 137.00 | 133.99 | 134.87 | 134.87 | 0.72% | 29,810 |
| Sep 1, 2026 | 134.90 | 135.49 | 130.05 | 133.91 | 133.91 | -0.11% | 93,362 |
| Aug 31, 2026 | 136.00 | 136.78 | 132.56 | 134.06 | 134.06 | -0.33% | 54,729 |
| Aug 28, 2026 | 135.55 | 137.77 | 134.00 | 134.50 | 134.50 | -0.77% | 20,554 |
| Aug 27, 2026 | 136.00 | 137.29 | 134.00 | 135.55 | 135.55 | 0.51% | 32,120 |
| Aug 25, 2026 | 135.60 | 136.36 | 134.01 | 134.86 | 134.86 | -0.56% | 26,328 |
| Aug 24, 2026 | 140.00 | 141.05 | 135.00 | 135.62 | 135.62 | -2.37% | 72,955 |
| Aug 21, 2026 | 136.10 | 150.48 | 136.00 | 138.91 | 138.91 | 1.54% | 57,953 |
| Aug 20, 2026 | 139.00 | 139.00 | 136.00 | 136.80 | 136.80 | -1.10% | 28,488 |
| Aug 19, 2026 | 139.90 | 140.00 | 138.00 | 138.32 | 138.32 | -0.64% | 39,060 |
| Aug 18, 2026 | 140.00 | 140.00 | 138.70 | 139.21 | 139.21 | -1.09% | 62,639 |
| Aug 17, 2026 | 139.00 | 147.00 | 138.50 | 140.75 | 140.75 | 1.82% | 57,281 |
| Aug 13, 2026 | 136.35 | 138.98 | 136.35 | 138.24 | 138.24 | 1.42% | 16,375 |
| Aug 12, 2026 | 136.02 | 137.89 | 136.02 | 136.30 | 136.30 | 0.39% | 17,254 |
| Aug 11, 2026 | 136.60 | 139.68 | 135.01 | 135.77 | 135.77 | -0.61% | 39,537 |
| Aug 10, 2026 | 137.00 | 139.00 | 136.00 | 136.61 | 136.61 | 0.12% | 31,436 |
| Aug 7, 2026 | 137.00 | 137.00 | 135.05 | 136.44 | 136.44 | -0.05% | 52,687 |
| Aug 6, 2026 | 137.50 | 139.25 | 135.21 | 136.51 | 136.51 | -0.59% | 38,501 |
| Aug 5, 2026 | 135.76 | 138.93 | 135.76 | 137.32 | 137.32 | 1.16% | 39,653 |
| Aug 4, 2026 | 137.00 | 138.00 | 135.00 | 135.75 | 135.75 | -0.09% | 23,876 |
| Aug 3, 2026 | 139.00 | 141.00 | 135.03 | 135.87 | 135.87 | -1.64% | 55,070 |
| Jul 31, 2026 | 138.97 | 139.18 | 136.00 | 138.13 | 138.13 | 1.26% | 7,959 |
| Jul 30, 2026 | 138.95 | 138.99 | 136.00 | 136.41 | 136.41 | -2.02% | 37,853 |
| Jul 29, 2026 | 140.50 | 140.50 | 137.02 | 139.22 | 139.22 | -1.63% | 79,621 |
| Jul 28, 2026 | 139.00 | 142.00 | 137.61 | 141.52 | 141.52 | 2.84% | 36,643 |
| Jul 27, 2026 | 139.90 | 141.25 | 135.21 | 137.61 | 137.61 | 2.07% | 224,269 |
| Jul 24, 2026 | 138.68 | 138.68 | 132.16 | 134.82 | 134.82 | -1.54% | 22,617 |
| Jul 23, 2026 | 137.01 | 138.19 | 135.70 | 136.93 | 136.93 | -0.91% | 23,703 |
| Jul 22, 2026 | 139.80 | 139.90 | 137.00 | 138.19 | 138.19 | -0.79% | 19,918 |
| Jul 21, 2026 | 138.88 | 142.12 | 138.00 | 139.29 | 139.29 | 1.05% | 28,191 |
| Jul 20, 2026 | 138.99 | 138.99 | 132.00 | 137.84 | 137.84 | -0.83% | 37,440 |
| Jul 17, 2026 | 140.16 | 141.85 | 138.82 | 138.99 | 138.99 | -1.98% | 75,076 |
| Jul 16, 2026 | 142.00 | 143.00 | 139.00 | 141.80 | 141.80 | 0.35% | 105,798 |
| Jul 15, 2026 | 141.00 | 146.00 | 140.50 | 141.31 | 141.31 | 0.50% | 91,721 |
| Jul 14, 2026 | 143.00 | 143.00 | 138.00 | 140.60 | 140.60 | -3.61% | 118,060 |
| Jul 13, 2026 | 148.00 | 148.00 | 144.55 | 145.86 | 145.86 | -0.78% | 78,220 |
| Jul 10, 2026 | 148.70 | 150.65 | 144.11 | 147.00 | 147.00 | -1.14% | 74,743 |
| Jul 9, 2026 | 148.20 | 150.55 | 147.10 | 148.69 | 148.69 | 0.28% | 41,255 |
| Jul 8, 2026 | 151.51 | 151.51 | 142.60 | 148.27 | 148.27 | -2.14% | 90,292 |
| Jul 7, 2026 | 151.41 | 152.55 | 150.01 | 151.51 | 151.51 | 0.07% | 64,323 |
| Jul 6, 2026 | 150.85 | 152.00 | 146.22 | 151.40 | 151.40 | 0.38% | 47,913 |
| Jul 3, 2026 | 152.00 | 153.00 | 150.00 | 150.82 | 150.82 | -0.28% | 40,161 |
| Jul 2, 2026 | 150.70 | 152.48 | 150.05 | 151.25 | 151.25 | -0.63% | 50,739 |
| Jul 1, 2026 | 152.00 | 152.49 | 151.00 | 152.21 | 152.21 | 0.49% | 28,908 |
| Jun 30, 2026 | 150.00 | 152.49 | 150.00 | 151.47 | 151.47 | 0.22% | 14,870 |
| Jun 29, 2026 | 151.00 | 154.00 | 149.00 | 151.13 | 151.13 | 0.10% | 35,642 |