ICC Industries Limited (PSX:ICCI)
Pakistan
· Delayed Price · Currency is PKR 12.26
+0.21 (1.74%)
At close: Apr 28, 2026
ICC Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.22 | 12.50 | 11.22 | 12.26 | 12.26 | 1.74% | 9,256 |
| Apr 27, 2026 | 12.45 | 12.47 | 12.00 | 12.05 | 12.05 | -1.63% | 4,467 |
| Apr 24, 2026 | 11.75 | 12.48 | 11.66 | 12.25 | 12.25 | 0.33% | 9,098 |
| Apr 23, 2026 | 12.01 | 12.40 | 12.00 | 12.21 | 12.21 | -2.24% | 8,606 |
| Apr 22, 2026 | 12.71 | 12.71 | 12.25 | 12.49 | 12.49 | -0.87% | 8,288 |
| Apr 21, 2026 | 12.00 | 13.17 | 12.00 | 12.60 | 12.60 | 5.26% | 91,176 |
| Apr 20, 2026 | 12.19 | 12.47 | 11.81 | 11.97 | 11.97 | 1.10% | 8,260 |
| Apr 17, 2026 | 11.85 | 12.44 | 11.55 | 11.84 | 11.84 | -3.27% | 13,327 |
| Apr 16, 2026 | 12.70 | 12.70 | 11.68 | 12.24 | 12.24 | 0.74% | 3,468 |
| Apr 15, 2026 | 12.00 | 12.70 | 11.92 | 12.15 | 12.15 | -0.82% | 10,605 |
| Apr 14, 2026 | 12.25 | 12.60 | 11.85 | 12.25 | 12.25 | 3.73% | 6,321 |
| Apr 13, 2026 | 12.50 | 12.50 | 11.63 | 11.81 | 11.81 | -5.60% | 3,572 |
| Apr 10, 2026 | 12.50 | 12.55 | 11.67 | 12.51 | 12.51 | 1.79% | 4,795 |
| Apr 9, 2026 | 11.95 | 12.50 | 11.55 | 12.29 | 12.29 | -0.97% | 6,370 |
| Apr 8, 2026 | 11.50 | 12.65 | 11.50 | 12.41 | 12.41 | 5.53% | 12,786 |
| Apr 7, 2026 | 12.00 | 12.22 | 11.63 | 11.76 | 11.76 | -2.08% | 6,827 |
| Apr 6, 2026 | 10.61 | 12.43 | 10.61 | 12.01 | 12.01 | 6.28% | 79,153 |
| Apr 3, 2026 | 11.97 | 12.01 | 11.07 | 11.30 | 11.30 | -5.60% | 2,597 |
| Apr 2, 2026 | 11.85 | 12.00 | 11.70 | 11.97 | 11.97 | 5.56% | 13,248 |
| Apr 1, 2026 | 11.85 | 11.85 | 11.25 | 11.34 | 11.34 | 1.16% | 2,890 |
| Mar 31, 2026 | 11.43 | 11.43 | 10.62 | 11.21 | 11.21 | 6.36% | 6,257 |
| Mar 30, 2026 | 11.00 | 12.40 | 10.36 | 10.54 | 10.54 | -8.35% | 16,736 |
| Mar 27, 2026 | 12.00 | 12.50 | 11.06 | 11.50 | 11.50 | -2.95% | 34,366 |
| Mar 26, 2026 | 11.29 | 12.54 | 11.29 | 11.85 | 11.85 | 3.95% | 30,737 |
| Mar 25, 2026 | 11.79 | 11.79 | 11.20 | 11.40 | 11.40 | -0.87% | 16,769 |
| Mar 24, 2026 | 12.75 | 13.00 | 11.30 | 11.50 | 11.50 | -4.09% | 38,665 |
| Mar 19, 2026 | 10.99 | 11.99 | 10.99 | 11.99 | 11.99 | 10.00% | 41,290 |
| Mar 18, 2026 | 10.90 | 10.90 | 10.00 | 10.90 | 10.90 | 10.10% | 161,122 |
| Mar 17, 2026 | 9.25 | 9.90 | 9.25 | 9.90 | 9.90 | 11.24% | 33,396 |
| Mar 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.87% | 500 |
| Mar 13, 2026 | 9.51 | 9.60 | 8.90 | 9.07 | 9.07 | -6.97% | 20,939 |
| Mar 12, 2026 | 9.19 | 9.75 | 8.85 | 9.75 | 9.75 | 11.43% | 9,474 |
| Mar 11, 2026 | 9.50 | 10.00 | 8.61 | 8.75 | 8.75 | -6.91% | 13,035 |
| Mar 10, 2026 | 9.50 | 9.75 | 9.25 | 9.40 | 9.40 | -0.84% | 9,091 |
| Mar 9, 2026 | 9.25 | 9.25 | 9.25 | 9.48 | 9.48 | - | 304 |
| 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 |