Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan · Delayed Price · Currency is PKR 7.04
+0.21 (3.07%)
At close: Mar 19, 2026
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.82 | 7.50 | 6.66 | 7.04 | 7.04 | 3.07% | 1,634,822 |
| Mar 18, 2026 | 6.70 | 6.90 | 6.51 | 6.83 | 6.83 | 1.94% | 158,951 |
| Mar 17, 2026 | 6.79 | 6.94 | 6.60 | 6.70 | 6.70 | 1.98% | 89,462 |
| Mar 16, 2026 | 6.82 | 6.82 | 6.50 | 6.57 | 6.57 | -3.67% | 291,479 |
| Mar 13, 2026 | 6.74 | 7.00 | 6.30 | 6.82 | 6.82 | 4.12% | 831,246 |
| Mar 12, 2026 | 6.60 | 6.79 | 6.51 | 6.55 | 6.55 | -2.09% | 124,824 |
| Mar 11, 2026 | 6.89 | 6.89 | 6.60 | 6.69 | 6.69 | 2.61% | 147,915 |
| Mar 10, 2026 | 6.98 | 6.98 | 6.13 | 6.52 | 6.52 | 7.77% | 3,123,998 |
| Mar 9, 2026 | 6.21 | 6.90 | 5.75 | 6.05 | 6.05 | -9.97% | 631,407 |
| Mar 6, 2026 | 7.09 | 7.09 | 6.62 | 6.72 | 6.72 | -3.31% | 142,847 |
| Mar 5, 2026 | 6.60 | 7.00 | 6.60 | 6.95 | 6.95 | 6.11% | 290,646 |
| Mar 4, 2026 | 6.60 | 6.83 | 6.30 | 6.55 | 6.55 | -0.76% | 554,426 |
| Mar 3, 2026 | 6.62 | 6.80 | 6.37 | 6.60 | 6.60 | -1.20% | 326,736 |
| Mar 2, 2026 | 6.76 | 7.50 | 6.68 | 6.68 | 6.68 | -13.02% | 1,233,057 |
| Feb 27, 2026 | 7.79 | 7.79 | 7.49 | 7.68 | 7.68 | -2.78% | 245,341 |
| Feb 26, 2026 | 7.84 | 7.99 | 7.06 | 7.90 | 7.90 | 2.46% | 187,577 |
| Feb 25, 2026 | 8.39 | 8.39 | 7.50 | 7.71 | 7.71 | -4.93% | 941,124 |
| Feb 24, 2026 | 7.32 | 8.34 | 7.00 | 8.11 | 8.11 | 10.49% | 1,840,521 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.20 | 7.34 | 7.34 | -3.17% | 259,041 |
| Feb 20, 2026 | 8.10 | 8.10 | 7.20 | 7.58 | 7.58 | -5.60% | 842,220 |
| Feb 19, 2026 | 8.60 | 8.90 | 7.95 | 8.03 | 8.03 | -6.63% | 392,907 |
| Feb 18, 2026 | 8.47 | 8.78 | 8.32 | 8.60 | 8.60 | 1.53% | 689,801 |
| Feb 17, 2026 | 9.00 | 9.16 | 8.22 | 8.47 | 8.47 | -5.89% | 1,454,008 |
| Feb 16, 2026 | 9.19 | 9.25 | 8.81 | 9.00 | 9.00 | -0.99% | 1,285,697 |
| Feb 13, 2026 | 9.21 | 9.27 | 8.99 | 9.09 | 9.09 | -1.30% | 711,603 |
| Feb 12, 2026 | 9.33 | 9.47 | 9.07 | 9.21 | 9.21 | -1.29% | 339,262 |
| Feb 11, 2026 | 9.51 | 9.54 | 9.29 | 9.33 | 9.33 | -1.89% | 596,427 |
| Feb 10, 2026 | 9.61 | 9.80 | 9.40 | 9.51 | 9.51 | -1.04% | 465,662 |
| Feb 9, 2026 | 9.88 | 9.89 | 9.60 | 9.61 | 9.61 | -0.21% | 186,384 |
| Feb 6, 2026 | 9.70 | 9.78 | 9.53 | 9.63 | 9.63 | -0.21% | 289,189 |
| Feb 4, 2026 | 9.64 | 9.88 | 9.60 | 9.65 | 9.65 | -0.31% | 329,732 |
| Feb 3, 2026 | 9.60 | 9.93 | 9.60 | 9.68 | 9.68 | -0.51% | 339,506 |
| Feb 2, 2026 | 9.79 | 9.81 | 9.62 | 9.73 | 9.73 | 1.57% | 222,243 |
| Jan 30, 2026 | 9.58 | 10.19 | 9.50 | 9.58 | 9.58 | 0.63% | 2,274,036 |
| Jan 29, 2026 | 10.14 | 10.14 | 9.16 | 9.52 | 9.52 | -4.13% | 688,467 |
| Jan 28, 2026 | 9.90 | 10.17 | 9.90 | 9.93 | 9.93 | -0.60% | 599,139 |
| Jan 27, 2026 | 10.00 | 10.10 | 9.80 | 9.99 | 9.99 | -0.30% | 295,652 |
| Jan 26, 2026 | 10.14 | 10.23 | 9.96 | 10.02 | 10.02 | -0.60% | 519,521 |
| Jan 23, 2026 | 10.17 | 10.39 | 10.00 | 10.08 | 10.08 | -1.27% | 335,184 |
| Jan 22, 2026 | 10.25 | 10.45 | 9.75 | 10.21 | 10.21 | 1.19% | 795,739 |
| Jan 21, 2026 | 10.25 | 10.40 | 9.85 | 10.09 | 10.09 | -1.37% | 1,028,916 |
| Jan 20, 2026 | 10.50 | 10.50 | 10.20 | 10.23 | 10.23 | -1.25% | 912,453 |
| Jan 19, 2026 | 10.32 | 10.60 | 10.25 | 10.36 | 10.36 | 0.10% | 603,023 |
| Jan 16, 2026 | 10.16 | 10.45 | 10.16 | 10.35 | 10.35 | 1.47% | 770,720 |
| Jan 15, 2026 | 10.25 | 10.49 | 9.60 | 10.20 | 10.20 | -0.58% | 1,122,819 |
| Jan 14, 2026 | 10.53 | 10.72 | 10.20 | 10.26 | 10.26 | -3.02% | 1,007,899 |
| Jan 13, 2026 | 10.60 | 11.10 | 10.50 | 10.58 | 10.58 | 0.09% | 4,074,343 |
| Jan 12, 2026 | 10.54 | 11.30 | 10.31 | 10.57 | 10.57 | 0.38% | 6,100,346 |
| Jan 9, 2026 | 10.90 | 10.90 | 10.40 | 10.53 | 10.53 | -2.68% | 1,241,071 |
| Jan 8, 2026 | 10.40 | 11.11 | 10.25 | 10.82 | 10.82 | 5.05% | 6,277,705 |