ICC Industries Limited (PSX:ICCI)
Pakistan
· Delayed Price · Currency is PKR 9.48
-0.32 (-3.27%)
At close: Mar 6, 2026
ICC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.50 | 9.95 | 9.13 | 9.48 | 9.48 | -3.27% | 13,797 |
| Mar 5, 2026 | 10.00 | 10.40 | 8.80 | 9.80 | 9.80 | 1.98% | 33,840 |
| Mar 4, 2026 | 9.13 | 10.50 | 9.13 | 9.61 | 9.61 | -3.22% | 519 |
| Mar 3, 2026 | 10.00 | 10.00 | 9.80 | 9.93 | 9.93 | -7.88% | 17,260 |
| Mar 2, 2026 | 9.20 | 10.78 | 9.20 | 10.78 | 10.78 | 7.26% | 10,116 |
| Feb 27, 2026 | 10.75 | 10.75 | 10.00 | 10.05 | 10.05 | -5.72% | 13,604 |
| Feb 26, 2026 | 11.79 | 11.79 | 9.85 | 10.66 | 10.66 | -0.93% | 13,527 |
| Feb 25, 2026 | 11.25 | 11.25 | 10.15 | 10.76 | 10.76 | -3.06% | 4,382 |
| Feb 24, 2026 | 11.75 | 11.95 | 11.06 | 11.10 | 11.10 | -0.09% | 2,850 |
| Feb 23, 2026 | 11.01 | 12.00 | 11.01 | 11.11 | 11.11 | -7.49% | 51,648 |
| Feb 20, 2026 | 11.12 | 12.11 | 11.11 | 12.01 | 12.01 | - | 4,351 |
| Feb 19, 2026 | 12.25 | 12.64 | 12.01 | 12.01 | 12.01 | -5.43% | 2,205 |
| Feb 18, 2026 | 12.49 | 12.70 | 12.49 | 12.70 | 12.70 | -0.39% | 9,422 |
| Feb 17, 2026 | 12.25 | 12.25 | 12.25 | 12.75 | 12.75 | - | 500 |
| Feb 16, 2026 | 12.50 | 12.76 | 12.50 | 12.75 | 12.75 | 0.87% | 4,399 |
| Feb 13, 2026 | 12.42 | 12.75 | 12.41 | 12.64 | 12.64 | - | 558 |
| Feb 12, 2026 | 12.75 | 12.99 | 12.50 | 12.64 | 12.64 | 2.10% | 3,784 |
| Feb 11, 2026 | 13.00 | 13.00 | 12.35 | 12.38 | 12.38 | -4.18% | 8,404 |
| Feb 10, 2026 | 12.45 | 13.00 | 12.39 | 12.92 | 12.92 | 3.36% | 18,761 |
| Feb 9, 2026 | 12.05 | 12.60 | 12.05 | 12.50 | 12.50 | -0.71% | 2,787 |
| Feb 6, 2026 | 12.59 | 12.92 | 12.51 | 12.59 | 12.59 | - | 170 |
| Feb 4, 2026 | 13.00 | 13.00 | 12.52 | 12.59 | 12.59 | -1.79% | 11,251 |
| Feb 3, 2026 | 12.94 | 13.04 | 12.60 | 12.82 | 12.82 | 2.15% | 18,852 |
| Feb 2, 2026 | 12.50 | 12.60 | 12.14 | 12.55 | 12.55 | 0.40% | 3,584 |
| Jan 30, 2026 | 12.60 | 12.95 | 11.60 | 12.50 | 12.50 | 1.46% | 121,106 |
| Jan 29, 2026 | 12.77 | 12.77 | 12.26 | 12.32 | 12.32 | -3.45% | 45,389 |
| Jan 28, 2026 | 13.40 | 13.40 | 12.60 | 12.76 | 12.76 | -5.06% | 17,591 |
| Jan 27, 2026 | 13.40 | 13.70 | 13.01 | 13.44 | 13.44 | 0.22% | 6,053 |
| Jan 26, 2026 | 12.96 | 13.93 | 12.96 | 13.41 | 13.41 | 3.63% | 137,833 |
| Jan 23, 2026 | 12.55 | 13.19 | 12.55 | 12.94 | 12.94 | - | 7,766 |
| Jan 22, 2026 | 12.61 | 13.07 | 12.61 | 12.94 | 12.94 | -0.38% | 6,766 |
| Jan 21, 2026 | 13.40 | 13.40 | 12.55 | 12.99 | 12.99 | -0.84% | 53,463 |
| Jan 20, 2026 | 13.25 | 13.25 | 12.62 | 13.10 | 13.10 | 1.08% | 13,471 |
| Jan 19, 2026 | 13.32 | 13.32 | 12.91 | 12.96 | 12.96 | 3.51% | 55,268 |
| Jan 16, 2026 | 12.98 | 12.99 | 12.50 | 12.52 | 12.52 | 0.08% | 74,247 |
| Jan 15, 2026 | 12.95 | 12.99 | 12.50 | 12.51 | 12.51 | 0.72% | 15,976 |
| Jan 14, 2026 | 13.02 | 13.45 | 12.00 | 12.42 | 12.42 | -6.33% | 101,441 |
| Jan 13, 2026 | 13.05 | 13.45 | 12.26 | 13.26 | 13.26 | -2.43% | 13,925 |
| Jan 12, 2026 | 13.89 | 13.89 | 13.06 | 13.59 | 13.59 | 0.59% | 8,683 |
| Jan 9, 2026 | 13.60 | 13.95 | 13.50 | 13.51 | 13.51 | -1.67% | 15,801 |
| Jan 8, 2026 | 14.52 | 14.52 | 13.70 | 13.74 | 13.74 | -3.78% | 36,188 |
| Jan 7, 2026 | 14.30 | 14.49 | 13.61 | 14.28 | 14.28 | 0.49% | 41,204 |
| Jan 6, 2026 | 13.25 | 14.31 | 12.72 | 14.21 | 14.21 | 9.22% | 190,866 |
| Jan 5, 2026 | 12.96 | 13.25 | 12.96 | 13.01 | 13.01 | -0.38% | 9,280 |
| Jan 2, 2026 | 13.41 | 13.47 | 13.00 | 13.06 | 13.06 | -0.61% | 28,800 |
| Jan 1, 2026 | 13.50 | 13.50 | 12.60 | 13.14 | 13.14 | -0.61% | 35,734 |
| Dec 31, 2025 | 13.98 | 13.99 | 13.20 | 13.22 | 13.22 | -3.22% | 22,186 |
| Dec 30, 2025 | 13.00 | 13.95 | 13.00 | 13.66 | 13.66 | 7.56% | 60,519 |
| Dec 29, 2025 | 13.26 | 13.40 | 12.70 | 12.70 | 12.70 | -2.68% | 13,468 |
| Dec 26, 2025 | 13.36 | 13.45 | 12.20 | 13.05 | 13.05 | -2.76% | 23,113 |
| Dec 24, 2025 | 13.51 | 14.00 | 12.31 | 13.42 | 13.42 | -1.18% | 205,844 |
| Dec 23, 2025 | 13.40 | 14.00 | 13.00 | 13.58 | 13.58 | 4.22% | 141,358 |
| Dec 22, 2025 | 13.25 | 13.75 | 12.32 | 13.03 | 13.03 | -4.82% | 45,297 |
| Dec 19, 2025 | 13.30 | 13.94 | 13.30 | 13.69 | 13.69 | 2.32% | 15,808 |
| Dec 18, 2025 | 13.57 | 13.64 | 13.37 | 13.38 | 13.38 | 1.29% | 4,783 |
| Dec 17, 2025 | 13.51 | 13.80 | 13.21 | 13.21 | 13.21 | -3.22% | 19,073 |
| Dec 16, 2025 | 13.98 | 14.00 | 13.10 | 13.65 | 13.65 | 0.96% | 70,437 |
| Dec 15, 2025 | 14.00 | 14.20 | 13.51 | 13.52 | 13.52 | -4.11% | 62,990 |
| Dec 12, 2025 | 13.98 | 14.48 | 13.41 | 14.10 | 14.10 | 2.40% | 17,422 |
| Dec 11, 2025 | 14.70 | 14.70 | 13.40 | 13.77 | 13.77 | -4.24% | 52,580 |
| Dec 10, 2025 | 14.51 | 15.34 | 14.25 | 14.38 | 14.38 | -3.94% | 147,523 |
| Dec 9, 2025 | 14.98 | 15.60 | 14.00 | 14.97 | 14.97 | 2.32% | 338,338 |
| Dec 8, 2025 | 13.95 | 14.63 | 13.06 | 14.63 | 14.63 | 10.00% | 1,242,400 |
| 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 |