Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan · Delayed Price · Currency is PKR 7.61
+0.08 (1.06%)
At close: Oct 29, 2026
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.59 | 7.80 | 7.50 | 7.61 | 7.61 | 1.06% | 211,566 |
| Oct 28, 2026 | 7.61 | 7.70 | 7.48 | 7.53 | 7.53 | - | 223,292 |
| Oct 27, 2026 | 7.60 | 7.73 | 7.50 | 7.53 | 7.53 | 0.13% | 334,057 |
| Oct 26, 2026 | 7.80 | 7.80 | 7.42 | 7.52 | 7.52 | -3.59% | 291,449 |
| Oct 23, 2026 | 7.75 | 7.93 | 7.59 | 7.80 | 7.80 | 0.65% | 42,425 |
| Oct 22, 2026 | 8.13 | 8.13 | 7.60 | 7.75 | 7.75 | -3.97% | 355,083 |
| Oct 21, 2026 | 7.81 | 8.10 | 7.80 | 8.07 | 8.07 | 0.75% | 169,972 |
| Oct 20, 2026 | 8.08 | 8.49 | 7.95 | 8.01 | 8.01 | -0.87% | 150,758 |
| Oct 19, 2026 | 8.30 | 8.38 | 7.71 | 8.08 | 8.08 | -1.46% | 308,437 |
| Oct 16, 2026 | 8.11 | 8.48 | 8.10 | 8.20 | 8.20 | 1.99% | 513,103 |
| Oct 15, 2026 | 7.99 | 8.14 | 7.52 | 8.04 | 8.04 | 3.61% | 240,444 |
| Oct 14, 2026 | 7.75 | 8.00 | 7.70 | 7.76 | 7.76 | 0.26% | 58,426 |
| Oct 13, 2026 | 7.77 | 8.08 | 7.58 | 7.74 | 7.74 | 2.93% | 329,401 |
| Oct 12, 2026 | 7.49 | 7.88 | 7.40 | 7.52 | 7.52 | -1.57% | 334,602 |
| Oct 9, 2026 | 7.79 | 7.80 | 7.52 | 7.64 | 7.64 | -0.13% | 101,248 |
| Oct 8, 2026 | 7.80 | 7.81 | 7.60 | 7.65 | 7.65 | -0.39% | 74,675 |
| Oct 7, 2026 | 7.85 | 7.85 | 7.65 | 7.68 | 7.68 | 0.79% | 48,913 |
| Oct 6, 2026 | 7.75 | 7.76 | 7.40 | 7.62 | 7.62 | 0.13% | 57,619 |
| Oct 5, 2026 | 7.90 | 7.90 | 7.40 | 7.61 | 7.61 | -1.55% | 142,293 |
| Oct 2, 2026 | 7.90 | 8.03 | 7.70 | 7.73 | 7.73 | -2.15% | 850,960 |
| Oct 1, 2026 | 8.39 | 8.39 | 7.73 | 7.90 | 7.90 | -3.30% | 922,997 |
| Sep 30, 2026 | 8.05 | 8.55 | 8.01 | 8.17 | 8.17 | 1.24% | 800,383 |
| Sep 29, 2026 | 8.11 | 8.45 | 8.02 | 8.07 | 8.07 | -2.18% | 325,084 |
| Sep 28, 2026 | 8.26 | 8.35 | 8.00 | 8.25 | 8.25 | -0.60% | 101,997 |
| Sep 25, 2026 | 8.59 | 8.59 | 8.22 | 8.30 | 8.30 | -2.92% | 80,783 |
| Sep 24, 2026 | 8.68 | 8.70 | 8.33 | 8.55 | 8.55 | -1.04% | 296,993 |
| Sep 23, 2026 | 8.27 | 8.70 | 8.13 | 8.64 | 8.64 | 4.85% | 1,503,515 |
| Sep 22, 2026 | 8.07 | 8.28 | 7.99 | 8.24 | 8.24 | 2.62% | 254,888 |
| Sep 21, 2026 | 8.00 | 8.19 | 7.96 | 8.03 | 8.03 | 0.37% | 269,385 |
| Sep 18, 2026 | 7.99 | 8.25 | 7.81 | 8.00 | 8.00 | 2.83% | 373,057 |
| Sep 17, 2026 | 7.63 | 7.89 | 7.51 | 7.78 | 7.78 | 3.60% | 566,882 |
| Sep 16, 2026 | 7.77 | 7.80 | 7.50 | 7.51 | 7.51 | -2.34% | 532,795 |
| Sep 15, 2026 | 7.89 | 7.89 | 7.57 | 7.69 | 7.69 | - | 149,037 |
| Sep 14, 2026 | 7.75 | 7.95 | 7.61 | 7.69 | 7.69 | -1.54% | 239,922 |
| Sep 11, 2026 | 7.66 | 7.99 | 7.25 | 7.81 | 7.81 | -0.76% | 671,108 |
| Sep 10, 2026 | 8.28 | 8.28 | 7.83 | 7.87 | 7.87 | -3.08% | 322,164 |
| Sep 9, 2026 | 8.30 | 8.37 | 8.07 | 8.12 | 8.12 | -2.05% | 358,844 |
| Sep 8, 2026 | 8.32 | 8.40 | 8.20 | 8.29 | 8.29 | -1.54% | 326,284 |
| Sep 7, 2026 | 8.35 | 8.63 | 8.35 | 8.42 | 8.42 | -0.71% | 245,447 |
| Sep 4, 2026 | 8.52 | 8.67 | 8.43 | 8.48 | 8.48 | -0.47% | 290,097 |
| Sep 3, 2026 | 8.27 | 8.72 | 8.25 | 8.52 | 8.52 | 3.02% | 542,662 |
| Sep 2, 2026 | 8.26 | 8.47 | 8.25 | 8.27 | 8.27 | -0.48% | 180,072 |
| Sep 1, 2026 | 8.45 | 8.45 | 8.26 | 8.31 | 8.31 | -0.12% | 209,068 |
| Aug 31, 2026 | 8.50 | 8.55 | 8.30 | 8.32 | 8.32 | -1.19% | 414,227 |
| Aug 28, 2026 | 8.74 | 8.74 | 8.40 | 8.42 | 8.42 | -1.98% | 442,934 |
| Aug 27, 2026 | 8.74 | 8.83 | 8.53 | 8.59 | 8.59 | -1.72% | 234,647 |
| Aug 25, 2026 | 8.75 | 8.83 | 8.66 | 8.74 | 8.74 | 0.58% | 316,212 |
| Aug 24, 2026 | 8.72 | 8.84 | 8.51 | 8.69 | 8.69 | -0.23% | 199,405 |
| Aug 21, 2026 | 8.78 | 8.93 | 8.65 | 8.71 | 8.71 | -0.68% | 351,529 |
| Aug 20, 2026 | 8.75 | 9.00 | 8.75 | 8.77 | 8.77 | -0.57% | 330,792 |