Ittehad Chemicals Limited (PSX:ICL)
Pakistan
· Delayed Price · Currency is PKR 128.55
-3.93 (-2.97%)
At close: Mar 6, 2026
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 133.00 | 133.00 | 126.00 | 128.55 | 128.55 | -2.97% | 55,883 |
| Mar 5, 2026 | 137.82 | 141.00 | 129.00 | 132.48 | 132.48 | -3.87% | 120,420 |
| Mar 4, 2026 | 137.44 | 141.25 | 133.02 | 137.82 | 137.82 | 0.28% | 11,354 |
| Mar 3, 2026 | 130.00 | 139.40 | 130.00 | 137.44 | 137.44 | 4.82% | 14,464 |
| Mar 2, 2026 | 127.00 | 153.99 | 126.63 | 131.12 | 131.12 | -7.47% | 49,645 |
| Feb 27, 2026 | 140.50 | 143.97 | 135.00 | 141.70 | 140.70 | -1.18% | 67,823 |
| Feb 26, 2026 | 145.79 | 145.79 | 131.00 | 143.39 | 142.38 | 0.03% | 110,820 |
| Feb 25, 2026 | 149.75 | 152.00 | 142.00 | 143.34 | 142.33 | -2.68% | 47,668 |
| Feb 24, 2026 | 141.50 | 149.00 | 135.01 | 147.29 | 146.25 | 3.92% | 81,951 |
| Feb 23, 2026 | 147.20 | 147.90 | 138.00 | 141.73 | 140.73 | -2.51% | 60,437 |
| Feb 20, 2026 | 154.00 | 154.00 | 136.45 | 145.38 | 144.35 | -4.11% | 140,878 |
| Feb 19, 2026 | 157.20 | 157.20 | 150.01 | 151.61 | 150.54 | -3.37% | 20,870 |
| Feb 18, 2026 | 154.90 | 157.50 | 153.20 | 156.89 | 155.78 | 1.45% | 21,496 |
| Feb 17, 2026 | 154.00 | 155.75 | 153.89 | 154.64 | 153.55 | 0.64% | 35,799 |
| Feb 16, 2026 | 153.00 | 155.70 | 150.00 | 153.65 | 152.57 | 0.96% | 41,393 |
| Feb 13, 2026 | 153.00 | 156.00 | 150.10 | 152.19 | 151.12 | -0.38% | 51,350 |
| Feb 12, 2026 | 156.92 | 156.92 | 150.00 | 152.77 | 151.69 | -2.65% | 125,902 |
| Feb 11, 2026 | 156.00 | 157.97 | 154.00 | 156.93 | 155.82 | 0.48% | 76,178 |
| Feb 10, 2026 | 158.00 | 160.00 | 153.70 | 156.18 | 155.08 | -1.07% | 64,410 |
| Feb 9, 2026 | 155.02 | 158.00 | 152.00 | 157.87 | 156.76 | 1.98% | 50,998 |
| Feb 6, 2026 | 155.99 | 155.99 | 152.30 | 154.81 | 153.72 | 0.47% | 74,330 |
| Feb 4, 2026 | 156.00 | 158.00 | 153.00 | 154.09 | 153.00 | -0.70% | 85,027 |
| Feb 3, 2026 | 158.72 | 159.00 | 155.00 | 155.18 | 154.08 | -1.28% | 96,391 |
| Feb 2, 2026 | 162.00 | 162.00 | 155.00 | 157.20 | 156.09 | -3.21% | 155,589 |
| Jan 30, 2026 | 160.22 | 163.90 | 160.00 | 162.42 | 161.27 | 0.35% | 73,584 |
| Jan 29, 2026 | 163.11 | 166.00 | 160.15 | 161.85 | 160.71 | -2.02% | 103,101 |
| Jan 28, 2026 | 164.95 | 166.00 | 163.01 | 165.18 | 164.01 | -0.43% | 54,505 |
| Jan 27, 2026 | 166.00 | 166.70 | 163.00 | 165.89 | 164.72 | 0.16% | 39,652 |
| Jan 26, 2026 | 169.50 | 169.50 | 162.50 | 165.62 | 164.45 | -1.18% | 61,555 |
| Jan 23, 2026 | 163.00 | 168.00 | 162.00 | 167.60 | 166.42 | 2.45% | 104,379 |
| Jan 22, 2026 | 162.00 | 164.46 | 161.00 | 163.59 | 162.44 | 1.46% | 83,497 |
| Jan 21, 2026 | 162.00 | 163.50 | 160.15 | 161.24 | 160.10 | -0.90% | 79,857 |
| Jan 20, 2026 | 159.55 | 164.90 | 159.55 | 162.71 | 161.56 | -0.21% | 55,247 |
| Jan 19, 2026 | 163.90 | 163.90 | 161.00 | 163.05 | 161.90 | - | 119,845 |
| Jan 16, 2026 | 162.00 | 164.60 | 160.00 | 163.05 | 161.90 | 2.50% | 363,490 |
| Jan 15, 2026 | 163.01 | 164.01 | 158.70 | 159.08 | 157.96 | -2.41% | 167,902 |
| Jan 14, 2026 | 160.87 | 165.00 | 159.00 | 163.01 | 161.86 | 1.33% | 128,455 |
| Jan 13, 2026 | 157.00 | 161.86 | 157.00 | 160.87 | 159.73 | 1.13% | 60,883 |
| Jan 12, 2026 | 161.79 | 163.40 | 158.12 | 159.07 | 157.95 | -1.68% | 159,043 |
| Jan 9, 2026 | 163.00 | 163.50 | 160.11 | 161.79 | 160.65 | -0.83% | 73,579 |
| Jan 8, 2026 | 161.10 | 164.40 | 161.00 | 163.14 | 161.99 | 2.29% | 195,405 |
| Jan 7, 2026 | 157.00 | 160.75 | 156.50 | 159.49 | 158.36 | 1.75% | 345,097 |
| Jan 6, 2026 | 157.51 | 159.00 | 156.01 | 156.74 | 155.63 | -0.49% | 111,931 |
| Jan 5, 2026 | 157.85 | 159.80 | 156.00 | 157.51 | 156.40 | 0.61% | 171,058 |
| Jan 2, 2026 | 158.00 | 158.00 | 155.05 | 156.55 | 155.45 | -1.20% | 244,784 |
| Jan 1, 2026 | 158.20 | 164.79 | 154.20 | 158.45 | 157.33 | 0.03% | 225,851 |
| Dec 31, 2025 | 161.00 | 161.00 | 157.15 | 158.40 | 157.28 | -0.40% | 33,919 |
| Dec 30, 2025 | 160.90 | 161.50 | 158.33 | 159.03 | 157.91 | 0.45% | 26,712 |
| Dec 29, 2025 | 159.68 | 164.00 | 155.50 | 158.32 | 157.20 | -0.38% | 63,626 |
| Dec 26, 2025 | 156.05 | 159.80 | 156.00 | 158.93 | 157.81 | 1.40% | 49,681 |
| Dec 24, 2025 | 156.26 | 159.69 | 155.55 | 156.73 | 155.62 | 0.30% | 45,300 |
| Dec 23, 2025 | 159.20 | 161.90 | 155.90 | 156.26 | 155.16 | -2.25% | 95,567 |
| Dec 22, 2025 | 160.07 | 161.00 | 156.00 | 159.85 | 158.72 | -0.14% | 45,682 |
| Dec 19, 2025 | 162.20 | 163.50 | 159.20 | 160.07 | 158.94 | -1.60% | 113,464 |
| Dec 18, 2025 | 163.99 | 164.90 | 161.02 | 162.68 | 161.53 | 0.12% | 137,258 |
| Dec 17, 2025 | 164.90 | 165.00 | 160.75 | 162.49 | 161.34 | -0.86% | 299,258 |
| Dec 16, 2025 | 164.90 | 166.00 | 161.00 | 163.90 | 162.74 | -0.27% | 318,434 |
| Dec 15, 2025 | 158.15 | 165.00 | 158.01 | 164.35 | 163.19 | 3.99% | 605,493 |
| Dec 12, 2025 | 157.20 | 160.01 | 155.01 | 158.04 | 156.92 | 0.36% | 142,914 |
| Dec 11, 2025 | 157.02 | 159.80 | 154.58 | 157.47 | 156.36 | 0.29% | 306,010 |
| Dec 10, 2025 | 159.04 | 166.08 | 155.50 | 157.02 | 155.91 | -1.27% | 677,370 |
| Dec 9, 2025 | 158.60 | 160.63 | 155.00 | 159.04 | 157.92 | 0.31% | 263,542 |
| Dec 8, 2025 | 165.00 | 166.50 | 157.50 | 158.55 | 157.43 | -3.65% | 259,736 |
| Dec 5, 2025 | 168.49 | 171.25 | 162.50 | 164.55 | 163.39 | 0.46% | 195,319 |
| Dec 4, 2025 | 162.99 | 176.00 | 154.00 | 163.79 | 162.63 | 1.63% | 980,252 |
| Dec 3, 2025 | 155.63 | 168.50 | 155.00 | 161.16 | 160.02 | 5.00% | 651,601 |
| Dec 2, 2025 | 152.35 | 155.75 | 151.50 | 153.49 | 152.41 | 0.66% | 117,099 |
| Dec 1, 2025 | 150.00 | 154.97 | 148.36 | 152.49 | 151.41 | 2.47% | 121,669 |
| Nov 28, 2025 | 152.39 | 153.50 | 147.30 | 148.81 | 147.76 | -1.59% | 101,492 |
| Nov 27, 2025 | 149.50 | 152.50 | 141.54 | 151.22 | 150.15 | 1.60% | 159,084 |
| Nov 26, 2025 | 144.80 | 156.17 | 137.65 | 148.84 | 147.79 | 4.84% | 397,954 |
| Nov 25, 2025 | 144.10 | 146.49 | 141.00 | 141.97 | 140.97 | -1.65% | 166,784 |
| Nov 24, 2025 | 152.52 | 152.52 | 137.51 | 144.35 | 143.33 | -5.25% | 334,329 |
| Nov 21, 2025 | 157.80 | 157.80 | 148.78 | 152.35 | 151.27 | -0.92% | 126,290 |
| Nov 20, 2025 | 154.84 | 158.84 | 147.50 | 153.77 | 152.68 | 3.33% | 412,177 |
| Nov 19, 2025 | 154.16 | 157.50 | 147.00 | 148.82 | 147.77 | -3.46% | 337,921 |
| Nov 18, 2025 | 164.00 | 174.00 | 150.00 | 154.16 | 153.07 | -3.07% | 1,227,435 |
| Nov 17, 2025 | 159.04 | 159.04 | 159.00 | 159.04 | 157.92 | 10.00% | 299,980 |
| Nov 14, 2025 | 131.51 | 144.58 | 128.31 | 144.58 | 143.56 | 10.00% | 803,821 |
| Nov 13, 2025 | 135.50 | 142.22 | 129.98 | 131.44 | 130.51 | -3.00% | 820,779 |
| Nov 12, 2025 | 124.11 | 136.52 | 123.10 | 135.51 | 134.55 | 9.19% | 2,721,787 |
| Nov 11, 2025 | 126.00 | 131.44 | 123.92 | 124.11 | 123.23 | -2.04% | 498,308 |
| Nov 10, 2025 | 130.00 | 130.50 | 123.75 | 126.70 | 125.81 | -0.23% | 364,219 |
| Nov 7, 2025 | 130.99 | 131.94 | 126.00 | 126.99 | 126.09 | -2.32% | 170,062 |
| Nov 6, 2025 | 131.80 | 131.80 | 127.21 | 130.00 | 129.08 | 2.65% | 158,208 |
| Nov 5, 2025 | 130.99 | 133.98 | 126.00 | 126.65 | 125.76 | -1.97% | 251,833 |
| Nov 4, 2025 | 134.40 | 138.00 | 124.00 | 129.20 | 128.29 | -3.85% | 426,458 |
| Nov 3, 2025 | 143.00 | 144.00 | 133.75 | 134.37 | 133.42 | -3.32% | 346,469 |
| Oct 31, 2025 | 136.00 | 140.00 | 132.22 | 138.98 | 138.00 | 6.34% | 184,165 |
| Oct 30, 2025 | 135.00 | 148.75 | 129.00 | 130.70 | 129.78 | -3.35% | 441,968 |
| Oct 29, 2025 | 149.20 | 151.00 | 134.34 | 135.23 | 134.28 | -9.40% | 313,796 |
| Oct 28, 2025 | 148.98 | 151.00 | 147.00 | 149.26 | 148.21 | 1.59% | 77,864 |
| Oct 27, 2025 | 157.00 | 157.50 | 143.70 | 146.92 | 145.88 | -6.23% | 608,753 |
| Oct 24, 2025 | 157.50 | 161.50 | 154.90 | 156.68 | 155.57 | -0.48% | 566,665 |
| Oct 23, 2025 | 145.25 | 159.20 | 144.12 | 157.43 | 156.32 | 8.77% | 1,268,000 |
| Oct 22, 2025 | 147.20 | 149.00 | 143.90 | 144.73 | 143.71 | -0.75% | 188,745 |
| Oct 21, 2025 | 142.99 | 146.25 | 141.00 | 145.82 | 144.79 | 3.88% | 163,942 |
| Oct 20, 2025 | 136.87 | 145.50 | 136.87 | 140.38 | 139.39 | 2.55% | 132,629 |
| Oct 17, 2025 | 140.26 | 140.26 | 134.95 | 136.89 | 135.92 | -2.14% | 41,059 |
| Oct 16, 2025 | 148.02 | 150.00 | 138.50 | 139.88 | 136.91 | -3.55% | 257,189 |