Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan · Delayed Price · Currency is PKR 10.21
+0.03 (0.29%)
At close: Sep 10, 2025
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.15 | 10.49 | 10.00 | 10.21 | 10.21 | 0.29% | 642,761 |
| Sep 9, 2025 | 10.49 | 10.50 | 10.13 | 10.18 | 10.18 | -2.68% | 1,524,547 |
| Sep 8, 2025 | 10.19 | 10.88 | 10.01 | 10.46 | 10.46 | 3.77% | 4,828,325 |
| Sep 5, 2025 | 10.50 | 10.63 | 9.99 | 10.08 | 10.08 | -3.63% | 1,833,080 |
| Sep 4, 2025 | 10.85 | 10.93 | 10.38 | 10.46 | 10.46 | -3.15% | 3,389,847 |
| Sep 3, 2025 | 11.08 | 11.10 | 10.25 | 10.80 | 10.80 | -1.64% | 6,079,339 |
| Sep 2, 2025 | 11.00 | 11.21 | 10.51 | 10.98 | 10.98 | 7.75% | 18,536,530 |
| Sep 1, 2025 | 9.30 | 10.19 | 9.10 | 10.19 | 10.19 | 10.88% | 9,249,776 |
| Aug 29, 2025 | 9.18 | 9.74 | 9.05 | 9.19 | 9.19 | 2.45% | 4,172,286 |
| Aug 28, 2025 | 8.76 | 9.20 | 8.76 | 8.97 | 8.97 | -0.77% | 618,856 |
| Aug 27, 2025 | 9.15 | 9.20 | 8.92 | 9.04 | 9.04 | - | 1,033,782 |
| Aug 26, 2025 | 9.10 | 9.19 | 8.80 | 9.04 | 9.04 | 1.35% | 1,461,635 |
| Aug 25, 2025 | 9.25 | 9.25 | 8.81 | 8.92 | 8.92 | -0.11% | 186,578 |
| Aug 22, 2025 | 8.82 | 9.10 | 8.65 | 8.93 | 8.93 | 1.48% | 652,810 |
| Aug 21, 2025 | 8.95 | 8.98 | 8.68 | 8.80 | 8.80 | -1.12% | 888,896 |
| Aug 20, 2025 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | 0.79% | 807,098 |
| Aug 19, 2025 | 8.51 | 9.08 | 8.51 | 8.83 | 8.83 | 3.15% | 1,793,112 |
| Aug 18, 2025 | 8.70 | 8.88 | 8.44 | 8.56 | 8.56 | -0.23% | 343,912 |
| Aug 15, 2025 | 8.54 | 8.80 | 8.53 | 8.58 | 8.58 | 1.30% | 750,205 |
| Aug 13, 2025 | 8.58 | 8.69 | 8.40 | 8.47 | 8.47 | 0.95% | 220,373 |
| Aug 12, 2025 | 8.42 | 8.70 | 8.35 | 8.39 | 8.39 | -0.24% | 483,160 |
| Aug 11, 2025 | 8.50 | 8.50 | 8.37 | 8.41 | 8.41 | 1.08% | 130,178 |
| Aug 8, 2025 | 8.41 | 8.59 | 8.26 | 8.32 | 8.32 | -1.65% | 543,790 |
| Aug 7, 2025 | 8.72 | 8.84 | 8.22 | 8.46 | 8.46 | -3.42% | 998,975 |
| Aug 6, 2025 | 8.89 | 8.89 | 8.65 | 8.76 | 8.76 | 0.11% | 128,458 |
| Aug 5, 2025 | 8.67 | 8.94 | 8.67 | 8.75 | 8.75 | -0.34% | 386,028 |
| Aug 4, 2025 | 8.88 | 8.95 | 8.50 | 8.78 | 8.78 | 0.69% | 737,040 |
| Aug 1, 2025 | 9.00 | 9.00 | 8.63 | 8.72 | 8.72 | -0.68% | 457,227 |
| Jul 31, 2025 | 9.08 | 9.08 | 8.75 | 8.78 | 8.78 | -1.46% | 382,537 |
| Jul 30, 2025 | 9.18 | 9.25 | 8.85 | 8.91 | 8.91 | -2.94% | 1,102,580 |
| Jul 29, 2025 | 9.79 | 9.79 | 9.13 | 9.18 | 9.18 | -4.87% | 1,123,663 |
| Jul 28, 2025 | 9.42 | 9.92 | 9.42 | 9.65 | 9.65 | 2.55% | 3,052,821 |
| Jul 25, 2025 | 9.19 | 9.50 | 9.17 | 9.41 | 9.41 | 2.17% | 1,978,968 |
| Jul 24, 2025 | 9.22 | 9.40 | 9.10 | 9.21 | 9.21 | - | 1,042,463 |
| Jul 23, 2025 | 9.30 | 9.38 | 9.14 | 9.21 | 9.21 | -0.22% | 757,740 |
| Jul 22, 2025 | 9.05 | 9.40 | 9.00 | 9.23 | 9.23 | 2.56% | 1,034,907 |
| Jul 21, 2025 | 9.00 | 9.14 | 8.89 | 9.00 | 9.00 | 1.35% | 733,661 |
| Jul 18, 2025 | 9.05 | 9.12 | 8.85 | 8.88 | 8.88 | -2.31% | 720,750 |
| Jul 17, 2025 | 9.18 | 9.19 | 9.03 | 9.09 | 9.09 | 0.44% | 410,455 |
| Jul 16, 2025 | 9.30 | 9.34 | 8.92 | 9.05 | 9.05 | -1.20% | 1,249,213 |
| Jul 15, 2025 | 9.20 | 9.65 | 9.04 | 9.16 | 9.16 | 0.99% | 7,790,590 |
| Jul 14, 2025 | 8.93 | 9.26 | 8.92 | 9.07 | 9.07 | 1.68% | 2,396,053 |
| Jul 11, 2025 | 9.09 | 9.15 | 8.88 | 8.92 | 8.92 | -0.56% | 614,497 |
| Jul 10, 2025 | 9.04 | 9.15 | 8.90 | 8.97 | 8.97 | - | 1,212,378 |
| Jul 9, 2025 | 9.09 | 9.27 | 8.80 | 8.97 | 8.97 | -0.55% | 1,188,016 |
| Jul 8, 2025 | 9.00 | 9.25 | 8.75 | 9.02 | 9.02 | 0.78% | 1,077,449 |
| Jul 7, 2025 | 9.24 | 9.24 | 8.90 | 8.95 | 8.95 | -0.56% | 1,054,020 |
| Jul 4, 2025 | 9.28 | 9.30 | 8.95 | 9.00 | 9.00 | -1.42% | 1,274,523 |
| Jul 3, 2025 | 9.05 | 9.30 | 8.86 | 9.13 | 9.13 | 2.24% | 3,684,069 |
| Jul 2, 2025 | 9.30 | 9.44 | 8.82 | 8.93 | 8.93 | -3.04% | 2,561,913 |