Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan · Delayed Price · Currency is PKR 8.77
-0.05 (-0.57%)
At close: Aug 20, 2026
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 9.18 | 9.18 | 8.81 | 8.93 | 8.93 | 0.90% | 1,281,742 |
| Jul 20, 2026 | 9.01 | 9.09 | 8.69 | 8.85 | 8.85 | -3.07% | 2,462,788 |
| Jul 17, 2026 | 9.30 | 9.47 | 9.08 | 9.13 | 9.13 | -2.25% | 6,764,415 |
| Jul 16, 2026 | 10.25 | 10.54 | 9.07 | 9.34 | 9.34 | -4.60% | 35,220,476 |
| Jul 15, 2026 | 8.79 | 9.79 | 8.56 | 9.79 | 9.79 | 11.38% | 10,715,230 |
| Jul 14, 2026 | 9.04 | 9.28 | 8.65 | 8.79 | 8.79 | -3.83% | 901,780 |
| Jul 13, 2026 | 8.70 | 9.30 | 8.67 | 9.14 | 9.14 | 2.01% | 2,953,382 |
| Jul 10, 2026 | 9.37 | 9.70 | 8.90 | 8.96 | 8.96 | -2.29% | 10,015,180 |
| Jul 9, 2026 | 9.05 | 9.28 | 8.92 | 9.17 | 9.17 | 0.66% | 868,993 |
| Jul 8, 2026 | 9.46 | 9.80 | 8.90 | 9.11 | 9.11 | -6.08% | 5,638,105 |
| Jul 7, 2026 | 8.88 | 9.70 | 8.66 | 9.70 | 9.70 | 11.49% | 8,681,175 |
| Jul 6, 2026 | 8.65 | 8.83 | 8.52 | 8.70 | 8.70 | 0.58% | 444,559 |
| Jul 3, 2026 | 8.89 | 8.89 | 8.61 | 8.65 | 8.65 | -1.26% | 356,569 |
| Jul 2, 2026 | 8.56 | 8.89 | 8.56 | 8.76 | 8.76 | 1.04% | 280,678 |
| Jul 1, 2026 | 8.70 | 8.75 | 8.54 | 8.67 | 8.67 | 0.46% | 231,543 |
| Jun 30, 2026 | 8.70 | 8.80 | 8.41 | 8.63 | 8.63 | 1.17% | 374,774 |
| Jun 29, 2026 | 8.52 | 8.84 | 8.51 | 8.53 | 8.53 | -1.39% | 265,492 |
| Jun 24, 2026 | 8.97 | 8.98 | 8.49 | 8.65 | 8.65 | -1.70% | 1,901,678 |
| Jun 23, 2026 | 9.00 | 9.25 | 8.64 | 8.80 | 8.80 | -1.57% | 1,585,701 |
| Jun 22, 2026 | 9.00 | 9.10 | 8.36 | 8.94 | 8.94 | 0.34% | 711,608 |
| Jun 19, 2026 | 9.12 | 9.39 | 8.85 | 8.91 | 8.91 | -1.55% | 1,345,307 |
| Jun 18, 2026 | 8.79 | 9.19 | 8.79 | 9.05 | 9.05 | 2.84% | 1,109,160 |
| 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 |