ICC Industries Limited (PSX:ICCI)
Pakistan
· Delayed Price · Currency is PKR 13.30
-0.19 (-1.41%)
At close: Dec 5, 2025
ICC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.89 | 13.89 | 13.30 | 13.30 | 13.30 | -1.41% | 430,546 |
| Dec 4, 2025 | 14.39 | 14.39 | 13.45 | 13.49 | 13.49 | -2.32% | 28,849 |
| Dec 3, 2025 | 13.30 | 14.39 | 13.30 | 13.81 | 13.81 | -0.65% | 5,902 |
| Dec 2, 2025 | 13.61 | 14.50 | 13.20 | 13.90 | 13.90 | -1.07% | 11,304 |
| Dec 1, 2025 | 14.12 | 14.25 | 13.50 | 14.05 | 14.05 | - | 11,640 |
| Nov 28, 2025 | 14.30 | 14.44 | 14.05 | 14.05 | 14.05 | 0.36% | 4,612 |
| Nov 27, 2025 | 14.01 | 14.65 | 14.00 | 14.00 | 14.00 | -2.78% | 30,002 |
| Nov 26, 2025 | 15.50 | 15.50 | 14.20 | 14.40 | 14.40 | -3.29% | 29,215 |
| Nov 25, 2025 | 14.95 | 14.97 | 14.32 | 14.89 | 14.89 | 2.48% | 22,381 |
| Nov 24, 2025 | 14.50 | 15.00 | 14.01 | 14.53 | 14.53 | -1.89% | 6,968 |
| Nov 21, 2025 | 15.00 | 15.35 | 14.51 | 14.81 | 14.81 | -1.13% | 11,981 |
| Nov 20, 2025 | 15.90 | 15.90 | 14.95 | 14.98 | 14.98 | -5.37% | 54,284 |
| Nov 19, 2025 | 15.04 | 15.98 | 15.04 | 15.83 | 15.83 | 2.13% | 7,171 |
| Nov 18, 2025 | 15.50 | 16.25 | 15.50 | 15.50 | 15.50 | -2.88% | 16,177 |
| Nov 17, 2025 | 15.50 | 16.00 | 15.03 | 15.96 | 15.96 | 1.33% | 48,087 |
| Nov 14, 2025 | 16.00 | 16.98 | 15.05 | 15.75 | 15.75 | 0.64% | 127,219 |
| Nov 13, 2025 | 16.25 | 16.70 | 15.04 | 15.65 | 15.65 | -1.88% | 126,374 |
| Nov 12, 2025 | 14.70 | 16.48 | 14.70 | 15.95 | 15.95 | 6.05% | 146,519 |
| Nov 11, 2025 | 15.38 | 15.50 | 14.60 | 15.04 | 15.04 | -0.33% | 21,006 |
| Nov 10, 2025 | 15.00 | 15.15 | 14.16 | 15.09 | 15.09 | 3.14% | 7,869 |
| Nov 7, 2025 | 15.50 | 15.50 | 14.00 | 14.63 | 14.63 | -3.24% | 42,590 |
| Nov 6, 2025 | 15.25 | 15.99 | 14.60 | 15.12 | 15.12 | 1.34% | 34,367 |
| Nov 5, 2025 | 15.68 | 15.90 | 14.62 | 14.92 | 14.92 | -4.85% | 21,492 |
| Nov 4, 2025 | 15.84 | 15.84 | 14.60 | 15.68 | 15.68 | -1.01% | 35,823 |
| Nov 3, 2025 | 16.95 | 16.99 | 15.10 | 15.84 | 15.84 | -1.37% | 86,648 |
| Oct 31, 2025 | 15.57 | 16.85 | 14.13 | 16.06 | 16.06 | 3.15% | 351,545 |
| Oct 30, 2025 | 15.99 | 16.29 | 15.30 | 15.57 | 15.57 | 4.57% | 377,138 |
| Oct 29, 2025 | 13.74 | 14.89 | 12.19 | 14.89 | 14.89 | 9.97% | 286,167 |
| Oct 28, 2025 | 14.53 | 14.99 | 13.50 | 13.54 | 13.54 | -9.01% | 62,433 |
| Oct 27, 2025 | 15.25 | 15.25 | 14.01 | 14.88 | 14.88 | 0.34% | 23,834 |
| Oct 24, 2025 | 14.50 | 15.48 | 13.25 | 14.83 | 14.83 | 5.33% | 80,557 |
| Oct 23, 2025 | 14.11 | 14.20 | 13.60 | 14.08 | 14.08 | -0.49% | 16,815 |
| Oct 22, 2025 | 13.66 | 14.45 | 13.25 | 14.15 | 14.15 | 7.69% | 94,068 |
| Oct 21, 2025 | 14.01 | 14.01 | 13.00 | 13.14 | 13.14 | -7.20% | 113,601 |
| Oct 20, 2025 | 15.49 | 15.49 | 14.00 | 14.16 | 14.16 | -2.95% | 160,817 |
| Oct 17, 2025 | 13.70 | 14.59 | 13.70 | 14.59 | 14.59 | 10.03% | 594,566 |
| Oct 16, 2025 | 12.98 | 13.26 | 12.60 | 13.26 | 13.26 | 10.04% | 364,767 |
| Oct 15, 2025 | 13.48 | 13.48 | 12.00 | 12.05 | 12.05 | -5.71% | 43,300 |
| Oct 14, 2025 | 13.00 | 13.00 | 12.56 | 12.78 | 12.78 | 1.43% | 29,046 |
| Oct 13, 2025 | 12.99 | 13.25 | 12.12 | 12.60 | 12.60 | -1.49% | 18,345 |
| Oct 10, 2025 | 13.25 | 13.40 | 12.70 | 12.79 | 12.79 | -3.33% | 43,735 |
| Oct 9, 2025 | 13.00 | 13.80 | 12.40 | 13.23 | 13.23 | 3.44% | 128,072 |
| Oct 8, 2025 | 13.18 | 13.29 | 12.77 | 12.79 | 12.79 | -3.33% | 31,786 |
| Oct 7, 2025 | 13.26 | 13.74 | 12.40 | 13.23 | 13.23 | -3.01% | 118,818 |
| Oct 6, 2025 | 13.39 | 14.73 | 13.00 | 13.64 | 13.64 | 1.87% | 776,463 |
| Oct 3, 2025 | 12.31 | 13.80 | 12.26 | 13.39 | 13.39 | -0.59% | 108,028 |
| Oct 2, 2025 | 13.05 | 13.98 | 13.05 | 13.47 | 13.47 | 2.59% | 59,308 |
| Oct 1, 2025 | 12.98 | 13.48 | 12.98 | 13.13 | 13.13 | -1.35% | 90,372 |
| Sep 30, 2025 | 13.55 | 14.16 | 13.00 | 13.31 | 13.31 | -3.34% | 63,565 |
| Sep 29, 2025 | 13.31 | 13.80 | 13.31 | 13.77 | 13.77 | 1.85% | 42,102 |
| Sep 26, 2025 | 14.36 | 14.36 | 13.12 | 13.52 | 13.52 | -3.43% | 190,812 |
| Sep 25, 2025 | 13.90 | 14.65 | 13.70 | 14.00 | 14.00 | -4.63% | 163,381 |
| Sep 24, 2025 | 16.50 | 17.91 | 14.65 | 14.68 | 14.68 | -9.83% | 1,927,490 |
| Sep 23, 2025 | 16.28 | 16.28 | 16.19 | 16.28 | 16.28 | 10.00% | 309,539 |
| Sep 22, 2025 | 13.54 | 14.80 | 13.50 | 14.80 | 14.80 | 10.04% | 1,059,243 |
| Sep 19, 2025 | 12.49 | 13.45 | 12.10 | 13.45 | 13.45 | 9.98% | 501,801 |
| Sep 18, 2025 | 12.00 | 12.25 | 11.67 | 12.23 | 12.23 | 4.98% | 39,051 |
| Sep 17, 2025 | 11.92 | 12.30 | 11.60 | 11.65 | 11.65 | -4.12% | 41,609 |
| Sep 16, 2025 | 12.20 | 12.40 | 11.90 | 12.15 | 12.15 | 2.10% | 5,515 |
| Sep 15, 2025 | 12.00 | 12.25 | 11.50 | 11.90 | 11.90 | -0.08% | 17,946 |
| Sep 12, 2025 | 12.00 | 12.00 | 11.62 | 11.91 | 11.91 | -2.30% | 11,092 |
| Sep 11, 2025 | 11.40 | 12.64 | 11.40 | 12.19 | 12.19 | 6.09% | 210,986 |
| Sep 10, 2025 | 11.20 | 11.70 | 11.20 | 11.49 | 11.49 | 0.17% | 3,471 |
| Sep 9, 2025 | 11.47 | 11.70 | 11.42 | 11.47 | 11.47 | -1.21% | 4,090 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.35 | 11.61 | 11.61 | 0.43% | 6,611 |
| Sep 5, 2025 | 11.49 | 11.70 | 11.30 | 11.56 | 11.56 | 1.05% | 12,267 |
| Sep 4, 2025 | 12.09 | 12.20 | 11.21 | 11.44 | 11.44 | -2.22% | 44,399 |
| Sep 3, 2025 | 11.95 | 12.00 | 11.10 | 11.70 | 11.70 | 0.26% | 82,669 |
| Sep 2, 2025 | 11.75 | 11.80 | 11.09 | 11.67 | 11.67 | -0.34% | 31,781 |
| Sep 1, 2025 | 11.90 | 12.00 | 11.70 | 11.71 | 11.71 | -0.09% | 8,251 |
| Aug 29, 2025 | 11.00 | 12.24 | 10.85 | 11.72 | 11.72 | -2.33% | 11,077 |
| Aug 28, 2025 | 11.56 | 12.07 | 11.56 | 12.00 | 12.00 | 0.25% | 3,419 |
| Aug 27, 2025 | 12.40 | 12.40 | 11.89 | 11.97 | 11.97 | -0.33% | 31,829 |
| Aug 26, 2025 | 12.40 | 12.40 | 11.90 | 12.01 | 12.01 | 0.25% | 14,447 |
| Aug 25, 2025 | 11.99 | 11.99 | 11.90 | 11.98 | 11.98 | 0.76% | 2,729 |
| Aug 22, 2025 | 11.97 | 11.97 | 11.61 | 11.89 | 11.89 | - | 57 |
| Aug 21, 2025 | 11.63 | 11.97 | 11.51 | 11.89 | 11.89 | 1.36% | 14,730 |
| Aug 20, 2025 | 11.73 | 12.00 | 11.70 | 11.73 | 11.73 | - | 5,218 |
| Aug 19, 2025 | 11.60 | 12.30 | 11.21 | 11.73 | 11.73 | -1.68% | 35,146 |
| Aug 18, 2025 | 11.80 | 12.10 | 11.55 | 11.93 | 11.93 | 0.59% | 21,996 |
| Aug 15, 2025 | 12.24 | 12.25 | 11.50 | 11.86 | 11.86 | -1.17% | 19,164 |
| Aug 13, 2025 | 11.12 | 12.50 | 11.12 | 12.00 | 12.00 | 3.90% | 37,360 |
| Aug 12, 2025 | 11.75 | 11.97 | 11.40 | 11.55 | 11.55 | -1.70% | 4,598 |
| Aug 11, 2025 | 11.75 | 11.85 | 11.21 | 11.75 | 11.75 | -1.09% | 12,394 |
| Aug 8, 2025 | 12.25 | 12.34 | 11.80 | 11.88 | 11.88 | -2.46% | 1,368 |
| Aug 7, 2025 | 12.20 | 12.30 | 12.01 | 12.18 | 12.18 | -0.16% | 11,652 |
| Aug 6, 2025 | 11.99 | 12.33 | 11.75 | 12.20 | 12.20 | 5.63% | 31,835 |
| Aug 5, 2025 | 11.73 | 11.84 | 11.47 | 11.55 | 11.55 | -0.17% | 19,452 |
| Aug 4, 2025 | 12.01 | 12.25 | 11.50 | 11.57 | 11.57 | -3.58% | 71,029 |
| Aug 1, 2025 | 12.70 | 12.70 | 11.36 | 12.00 | 12.00 | -3.38% | 12,669 |
| Jul 31, 2025 | 12.80 | 12.80 | 12.21 | 12.42 | 12.42 | 1.80% | 7,417 |
| Jul 30, 2025 | 13.00 | 13.00 | 11.70 | 12.20 | 12.20 | -4.01% | 74,155 |
| Jul 29, 2025 | 12.50 | 13.25 | 12.49 | 12.71 | 12.71 | 5.48% | 130,584 |
| Jul 28, 2025 | 12.60 | 12.74 | 11.59 | 12.05 | 12.05 | -3.68% | 54,096 |
| Jul 25, 2025 | 12.62 | 12.97 | 12.31 | 12.51 | 12.51 | -0.87% | 29,994 |
| Jul 24, 2025 | 12.95 | 12.95 | 12.61 | 12.62 | 12.62 | 0.24% | 16,613 |
| Jul 23, 2025 | 13.50 | 13.50 | 12.10 | 12.59 | 12.59 | -3.15% | 19,985 |
| Jul 22, 2025 | 13.25 | 13.40 | 11.91 | 13.00 | 13.00 | -1.29% | 54,659 |
| Jul 21, 2025 | 13.48 | 13.48 | 12.70 | 13.17 | 13.17 | 0.15% | 67,122 |
| Jul 18, 2025 | 14.40 | 14.73 | 13.07 | 13.15 | 13.15 | -9.44% | 1,037,087 |