Ittehad Chemicals Limited (PSX:ICL)
Pakistan
· Delayed Price · Currency is PKR 150.67
-2.33 (-1.52%)
At close: Apr 28, 2026
Ittehad Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 152.99 | 155.40 | 145.10 | 150.67 | 150.67 | -1.52% | 50,163 |
| Apr 27, 2026 | 152.00 | 156.00 | 151.00 | 153.00 | 153.00 | 0.10% | 43,569 |
| Apr 24, 2026 | 149.00 | 155.75 | 143.00 | 152.84 | 152.84 | 1.90% | 45,821 |
| Apr 23, 2026 | 153.50 | 153.50 | 148.50 | 149.99 | 149.99 | -1.97% | 19,935 |
| Apr 22, 2026 | 153.63 | 153.90 | 150.00 | 153.00 | 153.00 | -0.41% | 90,622 |
| Apr 21, 2026 | 157.90 | 159.99 | 152.00 | 153.63 | 153.63 | -0.92% | 62,032 |
| Apr 20, 2026 | 163.48 | 163.48 | 150.00 | 155.05 | 155.05 | -5.42% | 132,724 |
| Apr 17, 2026 | 156.00 | 164.89 | 156.00 | 163.94 | 163.94 | 4.59% | 163,212 |
| Apr 16, 2026 | 157.00 | 158.90 | 151.50 | 156.74 | 156.74 | 1.34% | 162,986 |
| Apr 15, 2026 | 147.00 | 155.00 | 147.00 | 154.67 | 154.67 | 6.18% | 109,661 |
| Apr 14, 2026 | 137.31 | 146.12 | 137.31 | 145.67 | 145.67 | 4.93% | 97,492 |
| Apr 13, 2026 | 140.00 | 141.00 | 132.00 | 138.82 | 138.82 | -3.60% | 116,996 |
| Apr 10, 2026 | 140.00 | 147.00 | 140.00 | 144.01 | 144.01 | 4.14% | 91,644 |
| Apr 9, 2026 | 133.00 | 140.00 | 129.70 | 138.28 | 138.28 | 6.00% | 105,527 |
| Apr 8, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | 10.00% | 52,647 |
| Apr 7, 2026 | 113.53 | 119.00 | 113.53 | 118.59 | 118.59 | 1.16% | 88,571 |
| Apr 6, 2026 | 117.00 | 118.00 | 110.03 | 117.23 | 117.23 | 0.80% | 114,958 |
| Apr 3, 2026 | 119.00 | 119.12 | 113.00 | 116.30 | 116.30 | -3.53% | 48,550 |
| Apr 2, 2026 | 120.90 | 120.90 | 117.00 | 120.55 | 120.55 | -0.86% | 30,381 |
| Apr 1, 2026 | 119.00 | 125.00 | 116.00 | 121.59 | 121.59 | 2.78% | 48,698 |
| Mar 31, 2026 | 116.94 | 121.00 | 116.94 | 118.30 | 118.30 | 1.43% | 15,537 |
| Mar 30, 2026 | 118.00 | 118.91 | 115.00 | 116.63 | 116.63 | -1.16% | 26,335 |
| Mar 27, 2026 | 116.15 | 118.00 | 114.40 | 118.00 | 118.00 | 0.73% | 11,337 |
| Mar 26, 2026 | 119.00 | 119.90 | 116.12 | 117.15 | 117.15 | -1.93% | 20,266 |
| Mar 25, 2026 | 117.00 | 119.90 | 117.00 | 119.45 | 119.45 | 2.97% | 12,904 |
| Mar 24, 2026 | 119.00 | 124.80 | 112.00 | 116.00 | 116.00 | -2.27% | 24,221 |
| Mar 19, 2026 | 118.02 | 119.79 | 116.60 | 118.69 | 118.69 | 0.45% | 23,848 |
| Mar 18, 2026 | 116.00 | 119.00 | 116.00 | 118.16 | 118.16 | 2.76% | 14,689 |
| Mar 17, 2026 | 114.57 | 115.00 | 112.05 | 114.99 | 114.99 | 0.37% | 8,367 |
| Mar 16, 2026 | 120.65 | 120.65 | 110.11 | 114.57 | 114.57 | -4.96% | 60,187 |
| Mar 13, 2026 | 119.00 | 123.00 | 112.50 | 120.55 | 120.55 | 2.16% | 15,239 |
| Mar 12, 2026 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | -1.03% | 12,913 |
| Mar 11, 2026 | 118.00 | 122.00 | 117.00 | 119.23 | 119.23 | 1.40% | 32,646 |
| Mar 10, 2026 | 120.00 | 124.49 | 117.00 | 117.58 | 117.58 | 1.62% | 179,193 |
| Mar 9, 2026 | 127.99 | 127.99 | 115.70 | 115.70 | 115.70 | -10.00% | 49,217 |
| 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 |