Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan · Delayed Price · Currency is PKR 9.58
+0.06 (0.63%)
At close: Jan 30, 2026
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 10.33 | 10.48 | 10.24 | 10.30 | 10.30 | -0.19% | 831,979 |
| Jan 6, 2026 | 10.65 | 10.70 | 10.21 | 10.32 | 10.32 | -1.81% | 1,641,418 |
| Jan 5, 2026 | 10.81 | 11.20 | 10.49 | 10.51 | 10.51 | -0.47% | 5,775,392 |
| Jan 2, 2026 | 9.94 | 10.75 | 9.84 | 10.56 | 10.56 | 7.32% | 8,790,214 |
| Jan 1, 2026 | 9.93 | 10.10 | 9.75 | 9.84 | 9.84 | -0.91% | 1,583,112 |
| Dec 31, 2025 | 9.81 | 10.15 | 9.80 | 9.93 | 9.93 | 1.33% | 1,416,261 |
| Dec 30, 2025 | 9.75 | 10.14 | 9.60 | 9.80 | 9.80 | 1.34% | 1,527,739 |
| Dec 29, 2025 | 9.67 | 10.40 | 9.40 | 9.67 | 9.67 | 1.47% | 7,467,181 |
| Dec 26, 2025 | 9.71 | 9.89 | 9.46 | 9.53 | 9.53 | -1.75% | 913,027 |
| Dec 24, 2025 | 9.97 | 10.09 | 9.60 | 9.70 | 9.70 | -1.72% | 1,282,343 |
| Dec 23, 2025 | 10.18 | 10.85 | 9.79 | 9.87 | 9.87 | -2.57% | 7,759,620 |
| Dec 22, 2025 | 10.15 | 10.49 | 9.81 | 10.13 | 10.13 | 0.60% | 4,740,480 |
| 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 |