Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 128.62
-1.38 (-1.06%)
At close: Oct 19, 2026
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 129.71 | 130.99 | 128.00 | 128.62 | 128.62 | -1.06% | 2,675 |
| Oct 16, 2026 | 130.00 | 131.90 | 127.15 | 130.00 | 130.00 | -0.01% | 21,564 |
| Oct 15, 2026 | 128.94 | 130.99 | 127.00 | 130.01 | 130.01 | 1.13% | 24,092 |
| Oct 14, 2026 | 127.20 | 128.99 | 126.05 | 128.56 | 128.56 | 0.83% | 6,558 |
| Oct 13, 2026 | 129.00 | 130.00 | 126.00 | 127.50 | 127.50 | -1.32% | 15,436 |
| Oct 12, 2026 | 132.00 | 132.00 | 125.99 | 129.20 | 129.20 | -0.12% | 9,400 |
| Oct 9, 2026 | 131.56 | 131.56 | 129.33 | 129.36 | 129.36 | -1.67% | 9,178 |
| Oct 8, 2026 | 129.28 | 131.90 | 129.00 | 131.56 | 131.56 | 1.42% | 21,062 |
| Oct 7, 2026 | 129.90 | 131.99 | 128.00 | 129.72 | 129.72 | 0.56% | 18,799 |
| Oct 6, 2026 | 127.98 | 129.00 | 127.00 | 129.00 | 129.00 | 0.80% | 16,349 |
| Oct 5, 2026 | 128.90 | 129.00 | 125.00 | 127.97 | 127.97 | -0.72% | 22,994 |
| Oct 2, 2026 | 128.99 | 130.00 | 125.00 | 128.90 | 128.90 | 0.68% | 12,302 |
| Oct 1, 2026 | 129.00 | 129.91 | 127.12 | 128.03 | 128.03 | -0.04% | 15,395 |
| Sep 30, 2026 | 129.79 | 129.85 | 128.00 | 128.08 | 128.08 | -0.55% | 8,362 |
| Sep 29, 2026 | 129.10 | 129.91 | 128.20 | 128.79 | 128.79 | -0.04% | 7,243 |
| Sep 28, 2026 | 130.00 | 130.89 | 128.00 | 128.84 | 128.84 | -0.89% | 16,021 |
| Sep 25, 2026 | 130.00 | 130.90 | 128.30 | 130.00 | 130.00 | 0.01% | 2,840 |
| Sep 24, 2026 | 129.90 | 130.95 | 129.28 | 129.99 | 129.99 | 0.23% | 20,210 |
| Sep 23, 2026 | 130.01 | 131.49 | 128.25 | 129.69 | 129.69 | -0.09% | 13,753 |
| Sep 22, 2026 | 129.89 | 133.45 | 128.60 | 129.81 | 129.81 | 0.81% | 304,125 |
| Sep 21, 2026 | 130.00 | 130.00 | 128.00 | 128.77 | 128.77 | -0.91% | 31,876 |
| Sep 18, 2026 | 130.11 | 134.45 | 129.05 | 129.95 | 129.95 | 0.05% | 39,161 |
| Sep 17, 2026 | 130.50 | 130.50 | 129.00 | 129.88 | 129.88 | -0.37% | 9,405 |
| Sep 16, 2026 | 130.99 | 132.90 | 129.25 | 130.36 | 130.36 | 0.18% | 6,874 |
| Sep 15, 2026 | 129.91 | 132.90 | 129.00 | 130.12 | 130.12 | 0.35% | 9,495 |
| Sep 14, 2026 | 132.00 | 134.00 | 128.01 | 129.67 | 129.67 | -1.38% | 24,231 |
| Sep 11, 2026 | 131.56 | 132.49 | 126.75 | 131.48 | 131.48 | 0.21% | 50,044 |
| Sep 10, 2026 | 131.51 | 132.96 | 130.50 | 131.20 | 131.20 | -1.06% | 36,070 |
| Sep 9, 2026 | 133.00 | 133.00 | 130.16 | 132.61 | 132.61 | 0.31% | 36,634 |
| 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 |