Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan · Delayed Price · Currency is PKR 10.07
-0.31 (-2.99%)
At close: Dec 19, 2025
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.41 | 10.68 | 9.97 | 10.07 | 10.07 | -2.99% | 3,484,245 |
| Dec 18, 2025 | 11.35 | 11.35 | 10.21 | 10.38 | 10.38 | 0.58% | 22,913,240 |
| Dec 17, 2025 | 9.44 | 10.32 | 9.30 | 10.32 | 10.32 | 10.73% | 5,109,490 |
| Dec 16, 2025 | 9.30 | 9.50 | 9.30 | 9.32 | 9.32 | 1.53% | 1,169,358 |
| Dec 15, 2025 | 9.29 | 9.34 | 9.02 | 9.18 | 9.18 | 0.44% | 440,845 |
| Dec 12, 2025 | 9.20 | 9.37 | 9.04 | 9.14 | 9.14 | -1.40% | 1,129,876 |
| Dec 11, 2025 | 9.70 | 9.70 | 9.20 | 9.27 | 9.27 | -2.22% | 2,933,815 |
| Dec 10, 2025 | 9.39 | 9.70 | 9.16 | 9.48 | 9.48 | 2.71% | 2,545,346 |
| Dec 9, 2025 | 9.10 | 9.45 | 9.05 | 9.23 | 9.23 | 1.99% | 1,592,921 |
| Dec 8, 2025 | 9.18 | 9.18 | 8.96 | 9.05 | 9.05 | -0.66% | 401,722 |
| Dec 5, 2025 | 9.20 | 9.20 | 8.90 | 9.11 | 9.11 | 1.67% | 225,524 |
| Dec 4, 2025 | 9.09 | 9.09 | 8.95 | 8.96 | 8.96 | -0.11% | 285,696 |
| Dec 3, 2025 | 9.09 | 9.09 | 8.95 | 8.97 | 8.97 | -0.22% | 207,961 |
| Dec 2, 2025 | 9.01 | 9.14 | 8.95 | 8.99 | 8.99 | - | 453,332 |
| Dec 1, 2025 | 9.18 | 9.18 | 8.92 | 8.99 | 8.99 | -0.11% | 460,145 |
| Nov 28, 2025 | 9.15 | 9.15 | 8.91 | 9.00 | 9.00 | -0.55% | 564,419 |
| Nov 27, 2025 | 9.05 | 9.14 | 8.95 | 9.05 | 9.05 | 0.44% | 435,544 |
| Nov 26, 2025 | 9.29 | 9.29 | 8.94 | 9.01 | 9.01 | -0.22% | 729,195 |
| Nov 25, 2025 | 9.05 | 9.19 | 9.00 | 9.03 | 9.03 | -1.20% | 593,113 |
| Nov 24, 2025 | 9.30 | 9.30 | 9.09 | 9.14 | 9.14 | -1.72% | 395,974 |
| Nov 21, 2025 | 9.50 | 9.74 | 9.11 | 9.30 | 9.30 | -1.59% | 1,773,799 |
| Nov 20, 2025 | 9.59 | 9.98 | 9.38 | 9.45 | 9.45 | -1.46% | 810,787 |
| Nov 19, 2025 | 10.40 | 10.70 | 9.40 | 9.59 | 9.59 | -4.96% | 13,067,730 |
| Nov 18, 2025 | 9.24 | 10.13 | 9.08 | 10.09 | 10.09 | 10.51% | 13,554,340 |
| Nov 17, 2025 | 8.89 | 9.28 | 8.89 | 9.13 | 9.13 | 1.11% | 152,326 |
| Nov 14, 2025 | 9.19 | 9.19 | 8.98 | 9.03 | 9.03 | 0.78% | 135,621 |
| Nov 13, 2025 | 9.29 | 9.29 | 8.91 | 8.96 | 8.96 | -0.55% | 275,443 |
| Nov 12, 2025 | 9.05 | 9.19 | 8.96 | 9.01 | 9.01 | -0.44% | 306,335 |
| Nov 11, 2025 | 9.31 | 9.50 | 9.03 | 9.05 | 9.05 | -2.69% | 596,499 |
| Nov 10, 2025 | 9.19 | 9.40 | 8.99 | 9.30 | 9.30 | 2.88% | 544,818 |
| Nov 7, 2025 | 9.13 | 9.27 | 9.01 | 9.04 | 9.04 | -0.44% | 86,370 |
| Nov 6, 2025 | 9.19 | 9.99 | 9.01 | 9.08 | 9.08 | 0.55% | 668,302 |
| Nov 5, 2025 | 9.28 | 9.28 | 8.90 | 9.03 | 9.03 | 0.22% | 365,229 |
| Nov 4, 2025 | 9.21 | 9.28 | 9.00 | 9.01 | 9.01 | -2.17% | 339,974 |
| Nov 3, 2025 | 9.30 | 9.37 | 9.00 | 9.21 | 9.21 | 0.11% | 91,511 |
| Oct 31, 2025 | 8.98 | 9.60 | 8.98 | 9.20 | 9.20 | 2.68% | 203,959 |
| Oct 30, 2025 | 9.05 | 9.09 | 8.90 | 8.96 | 8.96 | -0.55% | 384,048 |
| Oct 29, 2025 | 9.48 | 9.48 | 8.90 | 9.01 | 9.01 | - | 470,347 |
| Oct 28, 2025 | 9.30 | 9.35 | 8.90 | 9.01 | 9.01 | -0.88% | 539,981 |
| Oct 27, 2025 | 9.43 | 9.78 | 9.00 | 9.09 | 9.09 | -4.42% | 722,513 |
| Oct 24, 2025 | 9.69 | 10.30 | 9.40 | 9.51 | 9.51 | -1.25% | 625,532 |
| Oct 23, 2025 | 9.42 | 9.75 | 9.25 | 9.63 | 9.63 | 2.23% | 758,209 |
| Oct 22, 2025 | 9.44 | 9.75 | 9.20 | 9.42 | 9.42 | 1.18% | 479,452 |
| Oct 21, 2025 | 9.35 | 9.60 | 9.16 | 9.31 | 9.31 | -0.64% | 863,064 |
| Oct 20, 2025 | 9.54 | 9.59 | 9.15 | 9.37 | 9.37 | -1.78% | 718,334 |
| Oct 17, 2025 | 9.64 | 9.90 | 9.38 | 9.54 | 9.54 | 0.63% | 498,855 |
| Oct 16, 2025 | 9.50 | 9.90 | 9.35 | 9.48 | 9.48 | - | 748,036 |
| Oct 15, 2025 | 9.67 | 9.77 | 9.40 | 9.48 | 9.48 | -0.32% | 861,732 |
| Oct 14, 2025 | 9.11 | 9.64 | 9.11 | 9.51 | 9.51 | 2.37% | 537,733 |
| Oct 13, 2025 | 9.50 | 9.50 | 9.01 | 9.29 | 9.29 | -2.21% | 700,623 |