Ittehad Chemicals Limited (PSX:ICL)
Pakistan
· Delayed Price · Currency is PKR 164.55
+0.76 (0.46%)
At close: Dec 5, 2025
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168.49 | 171.25 | 162.50 | 164.55 | 164.55 | 0.46% | 195,319 |
| Dec 4, 2025 | 162.99 | 176.00 | 154.00 | 163.79 | 163.79 | 1.63% | 980,252 |
| Dec 3, 2025 | 155.63 | 168.50 | 155.00 | 161.16 | 161.16 | 5.00% | 651,601 |
| Dec 2, 2025 | 152.35 | 155.75 | 151.50 | 153.49 | 153.49 | 0.66% | 117,099 |
| Dec 1, 2025 | 150.00 | 154.97 | 148.36 | 152.49 | 152.49 | 2.47% | 121,669 |
| Nov 28, 2025 | 152.39 | 153.50 | 147.30 | 148.81 | 148.81 | -1.59% | 101,492 |
| Nov 27, 2025 | 149.50 | 152.50 | 141.54 | 151.22 | 151.22 | 1.60% | 159,084 |
| Nov 26, 2025 | 144.80 | 156.17 | 137.65 | 148.84 | 148.84 | 4.84% | 397,954 |
| Nov 25, 2025 | 144.10 | 146.49 | 141.00 | 141.97 | 141.97 | -1.65% | 166,784 |
| Nov 24, 2025 | 152.52 | 152.52 | 137.51 | 144.35 | 144.35 | -5.25% | 334,329 |
| Nov 21, 2025 | 157.80 | 157.80 | 148.78 | 152.35 | 152.35 | -0.92% | 126,290 |
| Nov 20, 2025 | 154.84 | 158.84 | 147.50 | 153.77 | 153.77 | 3.33% | 412,177 |
| Nov 19, 2025 | 154.16 | 157.50 | 147.00 | 148.82 | 148.82 | -3.46% | 337,921 |
| Nov 18, 2025 | 164.00 | 174.00 | 150.00 | 154.16 | 154.16 | -3.07% | 1,227,435 |
| Nov 17, 2025 | 159.04 | 159.04 | 159.00 | 159.04 | 159.04 | 10.00% | 299,980 |
| Nov 14, 2025 | 131.51 | 144.58 | 128.31 | 144.58 | 144.58 | 10.00% | 803,821 |
| Nov 13, 2025 | 135.50 | 142.22 | 129.98 | 131.44 | 131.44 | -3.00% | 820,779 |
| Nov 12, 2025 | 124.11 | 136.52 | 123.10 | 135.51 | 135.51 | 9.19% | 2,721,787 |
| Nov 11, 2025 | 126.00 | 131.44 | 123.92 | 124.11 | 124.11 | -2.04% | 498,308 |
| Nov 10, 2025 | 130.00 | 130.50 | 123.75 | 126.70 | 126.70 | -0.23% | 364,219 |
| Nov 7, 2025 | 130.99 | 131.94 | 126.00 | 126.99 | 126.99 | -2.32% | 170,062 |
| Nov 6, 2025 | 131.80 | 131.80 | 127.21 | 130.00 | 130.00 | 2.65% | 158,208 |
| Nov 5, 2025 | 130.99 | 133.98 | 126.00 | 126.65 | 126.65 | -1.97% | 251,833 |
| Nov 4, 2025 | 134.40 | 138.00 | 124.00 | 129.20 | 129.20 | -3.85% | 426,458 |
| Nov 3, 2025 | 143.00 | 144.00 | 133.75 | 134.37 | 134.37 | -3.32% | 346,469 |
| Oct 31, 2025 | 136.00 | 140.00 | 132.22 | 138.98 | 138.98 | 6.34% | 184,165 |
| Oct 30, 2025 | 135.00 | 148.75 | 129.00 | 130.70 | 130.70 | -3.35% | 441,968 |
| Oct 29, 2025 | 149.20 | 151.00 | 134.34 | 135.23 | 135.23 | -9.40% | 313,796 |
| Oct 28, 2025 | 148.98 | 151.00 | 147.00 | 149.26 | 149.26 | 1.59% | 77,864 |
| Oct 27, 2025 | 157.00 | 157.50 | 143.70 | 146.92 | 146.92 | -6.23% | 608,753 |
| Oct 24, 2025 | 157.50 | 161.50 | 154.90 | 156.68 | 156.68 | -0.48% | 566,665 |
| Oct 23, 2025 | 145.25 | 159.20 | 144.12 | 157.43 | 157.43 | 8.77% | 1,268,000 |
| Oct 22, 2025 | 147.20 | 149.00 | 143.90 | 144.73 | 144.73 | -0.75% | 188,745 |
| Oct 21, 2025 | 142.99 | 146.25 | 141.00 | 145.82 | 145.82 | 3.88% | 163,942 |
| Oct 20, 2025 | 136.87 | 145.50 | 136.87 | 140.38 | 140.38 | 2.55% | 132,629 |
| Oct 17, 2025 | 140.26 | 140.26 | 134.95 | 136.89 | 136.89 | -2.14% | 41,059 |
| Oct 16, 2025 | 148.02 | 150.00 | 138.50 | 139.88 | 137.88 | -3.55% | 257,189 |
| Oct 15, 2025 | 134.90 | 145.13 | 130.00 | 145.03 | 142.96 | 9.92% | 636,250 |
| Oct 14, 2025 | 122.50 | 132.37 | 122.50 | 131.94 | 130.05 | 8.57% | 781,909 |
| Oct 13, 2025 | 127.79 | 127.79 | 120.00 | 121.52 | 119.78 | -4.91% | 183,684 |
| Oct 10, 2025 | 126.00 | 128.74 | 122.50 | 127.79 | 125.96 | 0.96% | 86,675 |
| Oct 9, 2025 | 133.00 | 133.00 | 126.00 | 126.58 | 124.77 | -2.08% | 129,733 |
| Oct 8, 2025 | 123.00 | 132.00 | 122.97 | 129.27 | 127.42 | 5.12% | 1,061,240 |
| Oct 7, 2025 | 124.01 | 130.01 | 120.11 | 122.97 | 121.21 | -0.72% | 747,365 |
| Oct 6, 2025 | 115.00 | 124.64 | 115.00 | 123.86 | 122.09 | 9.31% | 579,334 |
| Oct 3, 2025 | 104.00 | 113.31 | 103.00 | 113.31 | 111.69 | 10.00% | 95,983 |
| Oct 2, 2025 | 103.02 | 104.00 | 102.90 | 103.01 | 101.54 | -0.19% | 77,253 |
| Oct 1, 2025 | 104.01 | 105.45 | 102.05 | 103.21 | 101.73 | -0.65% | 71,051 |
| Sep 30, 2025 | 102.11 | 104.00 | 101.01 | 103.89 | 102.40 | 1.84% | 92,828 |
| Sep 29, 2025 | 100.10 | 103.99 | 99.50 | 102.01 | 100.55 | 1.08% | 74,588 |
| Sep 26, 2025 | 101.88 | 103.00 | 99.00 | 100.92 | 99.48 | -0.94% | 35,231 |
| Sep 25, 2025 | 104.90 | 104.90 | 101.06 | 101.88 | 100.42 | -1.59% | 13,351 |
| Sep 24, 2025 | 106.00 | 107.00 | 102.02 | 103.53 | 102.05 | -1.48% | 20,837 |
| Sep 23, 2025 | 112.44 | 112.44 | 104.00 | 105.09 | 103.59 | -4.71% | 122,595 |
| Sep 22, 2025 | 114.20 | 114.20 | 110.00 | 110.29 | 108.71 | -3.33% | 42,348 |
| Sep 19, 2025 | 119.00 | 119.99 | 113.00 | 114.09 | 112.46 | -4.85% | 80,762 |
| Sep 18, 2025 | 120.00 | 120.50 | 118.00 | 119.90 | 118.19 | 0.42% | 36,580 |
| Sep 17, 2025 | 121.00 | 122.00 | 118.70 | 119.40 | 117.69 | -0.39% | 63,211 |
| Sep 16, 2025 | 122.75 | 122.75 | 119.50 | 119.87 | 118.16 | -0.95% | 25,884 |
| Sep 15, 2025 | 124.00 | 127.00 | 120.05 | 121.02 | 119.29 | -0.81% | 97,707 |
| Sep 12, 2025 | 122.00 | 124.00 | 121.00 | 122.01 | 120.27 | 0.13% | 309,022 |
| Sep 11, 2025 | 122.25 | 128.00 | 121.05 | 121.85 | 120.11 | -2.32% | 206,126 |
| Sep 10, 2025 | 122.05 | 126.50 | 122.00 | 124.74 | 122.96 | -0.02% | 72,501 |
| Sep 9, 2025 | 119.00 | 128.00 | 117.00 | 124.77 | 122.99 | 5.28% | 244,608 |
| Sep 8, 2025 | 120.00 | 124.49 | 116.00 | 118.51 | 116.82 | 2.14% | 481,307 |
| Sep 5, 2025 | 104.00 | 116.03 | 103.00 | 116.03 | 114.37 | 10.00% | 392,218 |
| Sep 4, 2025 | 101.99 | 107.00 | 100.50 | 105.48 | 103.97 | 4.29% | 306,859 |
| Sep 3, 2025 | 93.00 | 101.34 | 93.00 | 101.14 | 99.69 | 9.78% | 328,579 |
| Sep 2, 2025 | 91.00 | 93.20 | 89.11 | 92.13 | 90.81 | 2.37% | 51,627 |
| Sep 1, 2025 | 91.11 | 91.11 | 89.21 | 90.00 | 88.71 | -1.24% | 13,184 |
| Aug 29, 2025 | 90.00 | 91.78 | 89.65 | 91.13 | 89.83 | 1.29% | 14,287 |
| Aug 28, 2025 | 89.02 | 90.00 | 87.10 | 89.97 | 88.68 | 0.53% | 12,699 |
| Aug 27, 2025 | 88.68 | 91.50 | 88.68 | 89.50 | 88.22 | -0.56% | 34,126 |
| Aug 26, 2025 | 89.90 | 91.50 | 89.00 | 90.00 | 88.71 | 0.68% | 58,216 |
| Aug 25, 2025 | 90.50 | 91.38 | 85.10 | 89.39 | 88.11 | -1.76% | 98,360 |
| Aug 22, 2025 | 90.00 | 91.35 | 90.00 | 90.99 | 89.69 | 1.10% | 44,911 |
| Aug 21, 2025 | 91.01 | 91.38 | 88.81 | 90.00 | 88.71 | -0.66% | 22,476 |
| Aug 20, 2025 | 92.00 | 92.00 | 88.62 | 90.60 | 89.30 | -0.83% | 24,230 |
| Aug 19, 2025 | 93.38 | 93.38 | 90.81 | 91.36 | 90.05 | -1.77% | 29,129 |
| Aug 18, 2025 | 92.00 | 93.25 | 91.00 | 93.01 | 91.68 | 1.43% | 66,623 |
| Aug 15, 2025 | 92.00 | 92.68 | 90.50 | 91.70 | 90.39 | -0.66% | 49,010 |
| Aug 13, 2025 | 90.50 | 92.68 | 90.07 | 92.31 | 90.99 | 0.46% | 10,321 |
| Aug 12, 2025 | 89.15 | 92.00 | 89.00 | 91.89 | 90.58 | 1.92% | 66,425 |
| Aug 11, 2025 | 91.60 | 91.60 | 90.00 | 90.16 | 88.87 | -1.57% | 57,796 |
| Aug 8, 2025 | 92.00 | 92.67 | 91.10 | 91.60 | 90.29 | -0.02% | 31,377 |
| Aug 7, 2025 | 93.00 | 94.50 | 90.62 | 91.62 | 90.31 | -0.56% | 99,420 |
| Aug 6, 2025 | 92.00 | 94.50 | 90.50 | 92.14 | 90.82 | 1.99% | 69,303 |
| Aug 5, 2025 | 90.00 | 92.00 | 89.10 | 90.34 | 89.05 | -0.79% | 45,291 |
| Aug 4, 2025 | 90.04 | 92.50 | 90.00 | 91.06 | 89.76 | 0.01% | 24,183 |
| Aug 1, 2025 | 93.00 | 94.75 | 89.72 | 91.05 | 89.75 | -2.10% | 65,956 |
| Jul 31, 2025 | 98.00 | 98.00 | 92.00 | 93.00 | 91.67 | -1.70% | 178,711 |
| Jul 30, 2025 | 98.00 | 99.00 | 92.25 | 94.61 | 93.26 | -3.81% | 75,694 |
| Jul 29, 2025 | 97.55 | 103.84 | 93.00 | 98.36 | 96.95 | 3.30% | 431,968 |
| Jul 28, 2025 | 86.56 | 95.22 | 86.56 | 95.22 | 93.86 | 10.00% | 522,939 |
| Jul 25, 2025 | 85.55 | 87.87 | 85.02 | 86.56 | 85.32 | 2.44% | 51,702 |
| Jul 24, 2025 | 83.00 | 85.94 | 83.00 | 84.50 | 83.29 | 0.63% | 74,730 |
| Jul 23, 2025 | 84.00 | 84.75 | 82.30 | 83.97 | 82.77 | 0.78% | 9,174 |
| Jul 22, 2025 | 85.38 | 88.00 | 82.06 | 83.32 | 82.13 | -1.54% | 56,706 |
| Jul 21, 2025 | 82.10 | 85.00 | 81.10 | 84.62 | 83.41 | 1.62% | 27,919 |
| Jul 18, 2025 | 84.50 | 84.50 | 83.27 | 83.27 | 82.08 | 0.02% | 13,759 |