Ittehad Chemicals Limited (PSX:ICL)
Pakistan · Delayed Price · Currency is PKR 141.00
+3.39 (2.46%)
At close: Jul 28, 2026
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 152.00 | 152.22 | 150.00 | 150.98 | 150.98 | -0.19% | 30,484 |
| Jun 23, 2026 | 150.00 | 154.00 | 150.00 | 151.26 | 151.26 | 0.89% | 45,667 |
| Jun 22, 2026 | 153.00 | 153.00 | 149.00 | 149.93 | 149.93 | 0.34% | 21,974 |
| Jun 19, 2026 | 152.00 | 152.80 | 146.01 | 149.42 | 149.42 | -0.59% | 117,039 |
| Jun 18, 2026 | 154.90 | 156.00 | 149.01 | 150.30 | 150.30 | -2.31% | 87,696 |
| Jun 17, 2026 | 154.70 | 158.00 | 151.66 | 153.86 | 153.86 | -0.54% | 87,027 |
| Jun 16, 2026 | 149.08 | 157.35 | 149.08 | 154.70 | 154.70 | 3.77% | 199,222 |
| Jun 15, 2026 | 143.00 | 149.50 | 140.55 | 149.08 | 149.08 | 6.58% | 124,350 |
| Jun 12, 2026 | 139.00 | 141.00 | 138.95 | 139.87 | 139.87 | 0.65% | 66,099 |
| Jun 11, 2026 | 138.00 | 139.73 | 137.02 | 138.97 | 138.97 | -0.02% | 40,942 |
| Jun 10, 2026 | 139.00 | 140.99 | 137.62 | 139.00 | 139.00 | -0.29% | 24,752 |
| Jun 9, 2026 | 140.99 | 141.00 | 138.00 | 139.40 | 139.40 | 0.17% | 19,601 |
| Jun 8, 2026 | 139.95 | 139.97 | 137.62 | 139.17 | 139.17 | -0.80% | 31,991 |
| Jun 5, 2026 | 137.99 | 141.00 | 137.99 | 140.29 | 140.29 | 2.17% | 25,851 |
| Jun 4, 2026 | 138.00 | 138.00 | 136.99 | 137.31 | 137.31 | -0.01% | 44,987 |
| Jun 3, 2026 | 139.01 | 141.00 | 135.04 | 137.32 | 137.32 | -1.87% | 46,564 |
| Jun 2, 2026 | 142.15 | 143.25 | 138.80 | 139.94 | 139.94 | -1.53% | 101,316 |
| Jun 1, 2026 | 140.00 | 142.94 | 140.00 | 142.12 | 142.12 | 0.09% | 24,784 |
| May 29, 2026 | 141.99 | 142.90 | 139.50 | 141.99 | 141.99 | 0.70% | 45,772 |
| May 25, 2026 | 140.63 | 143.00 | 140.62 | 141.00 | 141.00 | 0.95% | 267,742 |
| 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 |