Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan · Delayed Price · Currency is PKR 8.80
-0.03 (-0.34%)
At close: Jun 17, 2026
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 8.97 | 8.97 | 8.66 | 8.80 | 8.80 | -0.34% | 687,796 |
| Jun 16, 2026 | 9.02 | 9.02 | 8.72 | 8.83 | 8.83 | -1.01% | 679,523 |
| Jun 15, 2026 | 8.85 | 9.14 | 8.66 | 8.92 | 8.92 | 3.84% | 1,746,005 |
| Jun 12, 2026 | 8.68 | 8.90 | 8.56 | 8.59 | 8.59 | -1.04% | 658,767 |
| Jun 11, 2026 | 8.90 | 8.90 | 8.55 | 8.68 | 8.68 | -1.36% | 1,420,544 |
| Jun 10, 2026 | 8.79 | 9.27 | 8.60 | 8.80 | 8.80 | 2.33% | 6,064,799 |
| Jun 9, 2026 | 8.33 | 8.78 | 8.30 | 8.60 | 8.60 | 3.99% | 2,209,833 |
| Jun 8, 2026 | 8.38 | 8.47 | 8.25 | 8.27 | 8.27 | -1.31% | 324,288 |
| Jun 5, 2026 | 8.24 | 8.49 | 8.17 | 8.38 | 8.38 | 1.70% | 587,056 |
| Jun 4, 2026 | 8.25 | 8.40 | 8.18 | 8.24 | 8.24 | 0.73% | 409,464 |
| Jun 3, 2026 | 8.16 | 8.30 | 8.12 | 8.18 | 8.18 | 0.25% | 297,787 |
| Jun 2, 2026 | 8.19 | 8.28 | 8.12 | 8.16 | 8.16 | -0.37% | 368,364 |
| Jun 1, 2026 | 8.35 | 8.46 | 8.16 | 8.19 | 8.19 | -0.49% | 116,874 |
| May 29, 2026 | 8.32 | 8.49 | 8.02 | 8.23 | 8.23 | 1.35% | 639,049 |
| May 25, 2026 | 8.12 | 8.17 | 8.05 | 8.12 | 8.12 | 1.37% | 1,188,011 |
| May 22, 2026 | 8.01 | 8.09 | 7.95 | 8.01 | 8.01 | -0.99% | 234,841 |
| May 21, 2026 | 8.11 | 8.24 | 8.00 | 8.09 | 8.09 | 0.37% | 507,677 |
| May 20, 2026 | 8.05 | 8.13 | 7.98 | 8.06 | 8.06 | -0.74% | 243,375 |
| May 19, 2026 | 8.25 | 8.25 | 7.93 | 8.12 | 8.12 | 1.25% | 389,748 |
| May 18, 2026 | 8.33 | 8.47 | 8.01 | 8.02 | 8.02 | -2.43% | 400,822 |
| May 15, 2026 | 8.42 | 8.49 | 8.13 | 8.22 | 8.22 | -1.91% | 326,591 |
| May 14, 2026 | 8.39 | 8.77 | 8.12 | 8.38 | 8.38 | 2.07% | 3,178,388 |
| May 13, 2026 | 8.20 | 8.44 | 8.10 | 8.21 | 8.21 | 0.12% | 990,375 |
| May 12, 2026 | 8.61 | 9.20 | 8.10 | 8.20 | 8.20 | -3.87% | 10,932,630 |
| May 11, 2026 | 7.90 | 8.87 | 7.89 | 8.53 | 8.53 | 7.43% | 5,714,759 |
| May 8, 2026 | 7.91 | 8.01 | 7.81 | 7.94 | 7.94 | -0.75% | 900,065 |
| May 7, 2026 | 7.99 | 8.20 | 7.97 | 8.00 | 8.00 | 0.25% | 903,929 |
| May 6, 2026 | 7.71 | 8.20 | 7.71 | 7.98 | 7.98 | 3.23% | 1,144,260 |
| May 5, 2026 | 7.43 | 8.40 | 7.41 | 7.73 | 7.73 | 1.05% | 4,312,734 |
| May 4, 2026 | 7.77 | 7.93 | 7.56 | 7.65 | 7.65 | 1.59% | 283,945 |
| Apr 30, 2026 | 7.92 | 7.92 | 7.41 | 7.53 | 7.53 | -2.84% | 552,917 |
| Apr 29, 2026 | 7.99 | 8.04 | 7.72 | 7.75 | 7.75 | -1.90% | 452,619 |
| Apr 28, 2026 | 7.99 | 8.13 | 7.86 | 7.90 | 7.90 | -2.83% | 1,086,205 |
| Apr 27, 2026 | 8.17 | 8.35 | 8.08 | 8.13 | 8.13 | 0.25% | 1,397,898 |
| Apr 24, 2026 | 8.07 | 8.20 | 8.03 | 8.11 | 8.11 | -1.70% | 777,285 |
| Apr 23, 2026 | 8.36 | 8.58 | 8.12 | 8.25 | 8.25 | -0.12% | 1,962,669 |
| Apr 22, 2026 | 8.08 | 8.70 | 7.87 | 8.26 | 8.26 | 2.23% | 4,413,430 |
| Apr 21, 2026 | 8.19 | 8.30 | 8.03 | 8.08 | 8.08 | -1.34% | 1,205,442 |
| Apr 20, 2026 | 8.08 | 8.60 | 7.80 | 8.19 | 8.19 | 0.24% | 2,606,074 |
| Apr 17, 2026 | 8.12 | 8.36 | 8.02 | 8.17 | 8.17 | 0.49% | 1,403,644 |
| Apr 16, 2026 | 8.12 | 8.20 | 7.85 | 8.13 | 8.13 | 1.63% | 810,583 |
| Apr 15, 2026 | 8.02 | 8.17 | 7.97 | 8.00 | 8.00 | 0.88% | 1,135,397 |
| Apr 14, 2026 | 7.88 | 8.25 | 7.66 | 7.93 | 7.93 | 3.52% | 4,162,105 |
| Apr 13, 2026 | 7.85 | 7.87 | 7.60 | 7.66 | 7.66 | -4.61% | 651,534 |
| Apr 10, 2026 | 8.00 | 8.38 | 7.85 | 8.03 | 8.03 | 1.13% | 1,863,022 |
| Apr 9, 2026 | 8.10 | 8.10 | 7.72 | 7.94 | 7.94 | -3.29% | 589,158 |
| Apr 8, 2026 | 7.99 | 8.29 | 7.76 | 8.21 | 8.21 | 10.95% | 2,186,664 |
| Apr 7, 2026 | 7.44 | 7.44 | 7.25 | 7.40 | 7.40 | 1.23% | 139,523 |
| Apr 6, 2026 | 7.21 | 7.35 | 7.10 | 7.31 | 7.31 | 1.81% | 207,106 |
| Apr 3, 2026 | 7.15 | 7.35 | 7.00 | 7.18 | 7.18 | -0.83% | 498,249 |