Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan · Delayed Price · Currency is PKR 7.73
+0.08 (1.05%)
At close: May 5, 2026
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 7.42 | 7.42 | 7.01 | 7.24 | 7.24 | -3.85% | 410,900 |
| Apr 1, 2026 | 7.29 | 7.69 | 7.29 | 7.53 | 7.53 | 6.06% | 1,697,964 |
| Mar 31, 2026 | 7.00 | 7.23 | 7.00 | 7.10 | 7.10 | -0.42% | 1,317,230 |
| Mar 30, 2026 | 8.10 | 8.10 | 7.04 | 7.13 | 7.13 | -11.32% | 7,166,501 |
| Mar 27, 2026 | 9.40 | 9.89 | 8.01 | 8.04 | 8.04 | -10.77% | 12,223,870 |
| Mar 26, 2026 | 8.60 | 9.01 | 8.25 | 9.01 | 9.01 | 12.48% | 2,187,153 |
| Mar 25, 2026 | 7.24 | 8.01 | 6.91 | 8.01 | 8.01 | 14.27% | 2,460,574 |
| Mar 24, 2026 | 7.30 | 7.30 | 6.99 | 7.01 | 7.01 | -0.43% | 93,071 |
| 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 |