Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan · Delayed Price · Currency is PKR 7.73
-0.17 (-2.15%)
At close: Oct 2, 2026
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 8.92 | 9.05 | 8.80 | 8.82 | 8.82 | -1.23% | 570,273 |
| Aug 18, 2026 | 9.17 | 9.17 | 8.85 | 8.93 | 8.93 | -1.22% | 331,692 |
| Aug 17, 2026 | 9.16 | 9.29 | 9.00 | 9.04 | 9.04 | -1.31% | 934,935 |
| Aug 13, 2026 | 9.11 | 9.36 | 9.11 | 9.16 | 9.16 | -0.33% | 658,646 |
| Aug 12, 2026 | 9.15 | 9.60 | 9.00 | 9.19 | 9.19 | 0.33% | 2,771,600 |
| Aug 11, 2026 | 9.00 | 9.39 | 8.90 | 9.16 | 9.16 | 2.12% | 1,253,814 |
| Aug 10, 2026 | 9.30 | 9.40 | 8.36 | 8.97 | 8.97 | -3.34% | 1,553,505 |
| Aug 7, 2026 | 9.32 | 9.44 | 9.25 | 9.28 | 9.28 | -1.49% | 770,341 |
| Aug 6, 2026 | 9.20 | 9.85 | 9.20 | 9.42 | 9.42 | 3.40% | 5,723,365 |
| Aug 5, 2026 | 8.96 | 9.20 | 8.80 | 9.11 | 9.11 | 3.52% | 1,889,157 |
| Aug 4, 2026 | 8.80 | 8.90 | 8.75 | 8.80 | 8.80 | -0.34% | 425,211 |
| Aug 3, 2026 | 8.89 | 8.91 | 8.75 | 8.83 | 8.83 | 0.80% | 1,073,616 |
| Jul 31, 2026 | 8.85 | 8.89 | 8.72 | 8.76 | 8.76 | 0.11% | 428,472 |
| Jul 30, 2026 | 8.69 | 8.89 | 8.69 | 8.75 | 8.75 | 0.11% | 464,546 |
| Jul 29, 2026 | 8.73 | 8.90 | 8.60 | 8.74 | 8.74 | -0.91% | 614,584 |
| Jul 28, 2026 | 9.10 | 9.10 | 8.71 | 8.82 | 8.82 | -2.11% | 1,304,681 |
| Jul 27, 2026 | 9.20 | 9.20 | 9.00 | 9.01 | 9.01 | 0.90% | 1,608,968 |
| Jul 24, 2026 | 8.61 | 9.45 | 8.51 | 8.93 | 8.93 | 2.76% | 4,244,850 |
| Jul 23, 2026 | 8.98 | 8.98 | 8.50 | 8.69 | 8.69 | -0.91% | 2,085,505 |
| Jul 22, 2026 | 8.93 | 8.93 | 8.70 | 8.77 | 8.77 | -1.79% | 547,738 |