Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan
· Delayed Price · Currency is PKR 9.11
+0.15 (1.67%)
At close: Dec 5, 2025
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.09 | 9.09 | 8.95 | 8.96 | 8.96 | -0.11% | 285,696 |
| Dec 3, 2025 | 9.09 | 9.09 | 8.95 | 8.97 | 8.97 | -0.22% | 207,961 |
| Dec 2, 2025 | 9.01 | 9.14 | 8.95 | 8.99 | 8.99 | - | 453,332 |
| Dec 1, 2025 | 9.18 | 9.18 | 8.92 | 8.99 | 8.99 | -0.11% | 460,145 |
| Nov 28, 2025 | 9.15 | 9.15 | 8.91 | 9.00 | 9.00 | -0.55% | 564,419 |
| Nov 27, 2025 | 9.05 | 9.14 | 8.95 | 9.05 | 9.05 | 0.44% | 435,544 |
| Nov 26, 2025 | 9.29 | 9.29 | 8.94 | 9.01 | 9.01 | -0.22% | 729,195 |
| Nov 25, 2025 | 9.05 | 9.19 | 9.00 | 9.03 | 9.03 | -1.20% | 593,113 |
| Nov 24, 2025 | 9.30 | 9.30 | 9.09 | 9.14 | 9.14 | -1.72% | 395,974 |
| Nov 21, 2025 | 9.50 | 9.74 | 9.11 | 9.30 | 9.30 | -1.59% | 1,773,799 |
| Nov 20, 2025 | 9.59 | 9.98 | 9.38 | 9.45 | 9.45 | -1.46% | 810,787 |
| Nov 19, 2025 | 10.40 | 10.70 | 9.40 | 9.59 | 9.59 | -4.96% | 13,067,730 |
| Nov 18, 2025 | 9.24 | 10.13 | 9.08 | 10.09 | 10.09 | 10.51% | 13,554,340 |
| Nov 17, 2025 | 8.89 | 9.28 | 8.89 | 9.13 | 9.13 | 1.11% | 152,326 |
| Nov 14, 2025 | 9.19 | 9.19 | 8.98 | 9.03 | 9.03 | 0.78% | 135,621 |
| Nov 13, 2025 | 9.29 | 9.29 | 8.91 | 8.96 | 8.96 | -0.55% | 275,443 |
| Nov 12, 2025 | 9.05 | 9.19 | 8.96 | 9.01 | 9.01 | -0.44% | 306,335 |
| Nov 11, 2025 | 9.31 | 9.50 | 9.03 | 9.05 | 9.05 | -2.69% | 596,499 |
| Nov 10, 2025 | 9.19 | 9.40 | 8.99 | 9.30 | 9.30 | 2.88% | 544,818 |
| Nov 7, 2025 | 9.13 | 9.27 | 9.01 | 9.04 | 9.04 | -0.44% | 86,370 |
| Nov 6, 2025 | 9.19 | 9.99 | 9.01 | 9.08 | 9.08 | 0.55% | 668,302 |
| Nov 5, 2025 | 9.28 | 9.28 | 8.90 | 9.03 | 9.03 | 0.22% | 365,229 |
| Nov 4, 2025 | 9.21 | 9.28 | 9.00 | 9.01 | 9.01 | -2.17% | 339,974 |
| Nov 3, 2025 | 9.30 | 9.37 | 9.00 | 9.21 | 9.21 | 0.11% | 91,511 |
| Oct 31, 2025 | 8.98 | 9.60 | 8.98 | 9.20 | 9.20 | 2.68% | 203,959 |
| Oct 30, 2025 | 9.05 | 9.09 | 8.90 | 8.96 | 8.96 | -0.55% | 384,048 |
| Oct 29, 2025 | 9.48 | 9.48 | 8.90 | 9.01 | 9.01 | - | 470,347 |
| Oct 28, 2025 | 9.30 | 9.35 | 8.90 | 9.01 | 9.01 | -0.88% | 539,981 |
| Oct 27, 2025 | 9.43 | 9.78 | 9.00 | 9.09 | 9.09 | -4.42% | 722,513 |
| Oct 24, 2025 | 9.69 | 10.30 | 9.40 | 9.51 | 9.51 | -1.25% | 625,532 |
| Oct 23, 2025 | 9.42 | 9.75 | 9.25 | 9.63 | 9.63 | 2.23% | 758,209 |
| Oct 22, 2025 | 9.44 | 9.75 | 9.20 | 9.42 | 9.42 | 1.18% | 479,452 |
| Oct 21, 2025 | 9.35 | 9.60 | 9.16 | 9.31 | 9.31 | -0.64% | 863,064 |
| Oct 20, 2025 | 9.54 | 9.59 | 9.15 | 9.37 | 9.37 | -1.78% | 718,334 |
| Oct 17, 2025 | 9.64 | 9.90 | 9.38 | 9.54 | 9.54 | 0.63% | 498,855 |
| Oct 16, 2025 | 9.50 | 9.90 | 9.35 | 9.48 | 9.48 | - | 748,036 |
| Oct 15, 2025 | 9.67 | 9.77 | 9.40 | 9.48 | 9.48 | -0.32% | 861,732 |
| Oct 14, 2025 | 9.11 | 9.64 | 9.11 | 9.51 | 9.51 | 2.37% | 537,733 |
| Oct 13, 2025 | 9.50 | 9.50 | 9.01 | 9.29 | 9.29 | -2.21% | 700,623 |
| Oct 10, 2025 | 9.70 | 9.70 | 9.46 | 9.50 | 9.50 | -2.26% | 1,373,154 |
| Oct 9, 2025 | 9.85 | 9.99 | 9.60 | 9.72 | 9.72 | -1.52% | 951,374 |
| Oct 8, 2025 | 9.92 | 10.18 | 9.85 | 9.87 | 9.87 | -0.40% | 846,002 |
| Oct 7, 2025 | 10.20 | 10.20 | 9.80 | 9.91 | 9.91 | -1.00% | 521,946 |
| Oct 6, 2025 | 10.26 | 10.38 | 9.93 | 10.01 | 10.01 | -2.34% | 1,076,597 |
| Oct 3, 2025 | 10.75 | 10.75 | 9.70 | 10.25 | 10.25 | -4.56% | 1,567,543 |
| Oct 2, 2025 | 10.50 | 10.90 | 10.50 | 10.74 | 10.74 | 1.80% | 683,382 |
| Oct 1, 2025 | 10.84 | 10.85 | 10.50 | 10.55 | 10.55 | -0.28% | 1,360,082 |
| Sep 30, 2025 | 11.48 | 11.48 | 10.51 | 10.58 | 10.58 | -7.84% | 3,686,014 |
| Sep 29, 2025 | 11.81 | 11.81 | 11.40 | 11.48 | 11.48 | -1.12% | 1,727,018 |
| Sep 26, 2025 | 11.80 | 11.97 | 11.40 | 11.61 | 11.61 | -1.94% | 2,591,202 |
| Sep 25, 2025 | 12.40 | 12.64 | 11.77 | 11.84 | 11.84 | -2.39% | 9,003,478 |
| Sep 24, 2025 | 11.03 | 12.13 | 10.75 | 12.13 | 12.13 | 9.97% | 30,523,010 |
| Sep 23, 2025 | 10.39 | 11.28 | 10.23 | 11.03 | 11.03 | 7.61% | 19,981,630 |
| Sep 22, 2025 | 10.40 | 10.50 | 10.21 | 10.25 | 10.25 | -1.35% | 1,583,315 |
| Sep 19, 2025 | 10.48 | 10.60 | 10.31 | 10.39 | 10.39 | -0.48% | 2,211,761 |
| Sep 18, 2025 | 10.39 | 10.65 | 10.26 | 10.44 | 10.44 | 1.75% | 2,929,877 |
| Sep 17, 2025 | 10.40 | 10.48 | 10.15 | 10.26 | 10.26 | -0.77% | 1,385,223 |
| Sep 16, 2025 | 10.48 | 10.48 | 10.23 | 10.34 | 10.34 | 0.19% | 816,297 |
| Sep 15, 2025 | 10.38 | 10.50 | 10.21 | 10.32 | 10.32 | -0.10% | 961,481 |
| Sep 12, 2025 | 10.20 | 10.50 | 10.11 | 10.33 | 10.33 | -0.67% | 3,750,860 |
| Sep 11, 2025 | 10.31 | 10.47 | 10.14 | 10.40 | 10.40 | 1.86% | 1,926,102 |
| Sep 10, 2025 | 10.15 | 10.49 | 10.00 | 10.21 | 10.21 | 0.29% | 642,761 |
| Sep 9, 2025 | 10.49 | 10.50 | 10.13 | 10.18 | 10.18 | -2.68% | 1,524,547 |
| Sep 8, 2025 | 10.19 | 10.88 | 10.01 | 10.46 | 10.46 | 3.77% | 4,828,325 |
| Sep 5, 2025 | 10.50 | 10.63 | 9.99 | 10.08 | 10.08 | -3.63% | 1,833,080 |
| Sep 4, 2025 | 10.85 | 10.93 | 10.38 | 10.46 | 10.46 | -3.15% | 3,389,847 |
| Sep 3, 2025 | 11.08 | 11.10 | 10.25 | 10.80 | 10.80 | -1.64% | 6,079,339 |
| Sep 2, 2025 | 11.00 | 11.21 | 10.51 | 10.98 | 10.98 | 7.75% | 18,536,530 |
| Sep 1, 2025 | 9.30 | 10.19 | 9.10 | 10.19 | 10.19 | 10.88% | 9,249,776 |
| Aug 29, 2025 | 9.18 | 9.74 | 9.05 | 9.19 | 9.19 | 2.45% | 4,172,286 |
| Aug 28, 2025 | 8.76 | 9.20 | 8.76 | 8.97 | 8.97 | -0.77% | 618,856 |
| Aug 27, 2025 | 9.15 | 9.20 | 8.92 | 9.04 | 9.04 | - | 1,033,782 |
| Aug 26, 2025 | 9.10 | 9.19 | 8.80 | 9.04 | 9.04 | 1.35% | 1,461,635 |
| Aug 25, 2025 | 9.25 | 9.25 | 8.81 | 8.92 | 8.92 | -0.11% | 186,578 |
| Aug 22, 2025 | 8.82 | 9.10 | 8.65 | 8.93 | 8.93 | 1.48% | 652,810 |
| Aug 21, 2025 | 8.95 | 8.98 | 8.68 | 8.80 | 8.80 | -1.12% | 888,896 |
| Aug 20, 2025 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | 0.79% | 807,098 |
| Aug 19, 2025 | 8.51 | 9.08 | 8.51 | 8.83 | 8.83 | 3.15% | 1,793,112 |
| Aug 18, 2025 | 8.70 | 8.88 | 8.44 | 8.56 | 8.56 | -0.23% | 343,912 |
| Aug 15, 2025 | 8.54 | 8.80 | 8.53 | 8.58 | 8.58 | 1.30% | 750,205 |
| Aug 13, 2025 | 8.58 | 8.69 | 8.40 | 8.47 | 8.47 | 0.95% | 220,373 |
| Aug 12, 2025 | 8.42 | 8.70 | 8.35 | 8.39 | 8.39 | -0.24% | 483,160 |
| Aug 11, 2025 | 8.50 | 8.50 | 8.37 | 8.41 | 8.41 | 1.08% | 130,178 |
| Aug 8, 2025 | 8.41 | 8.59 | 8.26 | 8.32 | 8.32 | -1.65% | 543,790 |
| Aug 7, 2025 | 8.72 | 8.84 | 8.22 | 8.46 | 8.46 | -3.42% | 998,975 |
| Aug 6, 2025 | 8.89 | 8.89 | 8.65 | 8.76 | 8.76 | 0.11% | 128,458 |
| Aug 5, 2025 | 8.67 | 8.94 | 8.67 | 8.75 | 8.75 | -0.34% | 386,028 |
| Aug 4, 2025 | 8.88 | 8.95 | 8.50 | 8.78 | 8.78 | 0.69% | 737,040 |
| Aug 1, 2025 | 9.00 | 9.00 | 8.63 | 8.72 | 8.72 | -0.68% | 457,227 |
| Jul 31, 2025 | 9.08 | 9.08 | 8.75 | 8.78 | 8.78 | -1.46% | 382,537 |
| Jul 30, 2025 | 9.18 | 9.25 | 8.85 | 8.91 | 8.91 | -2.94% | 1,102,580 |
| Jul 29, 2025 | 9.79 | 9.79 | 9.13 | 9.18 | 9.18 | -4.87% | 1,123,663 |
| Jul 28, 2025 | 9.42 | 9.92 | 9.42 | 9.65 | 9.65 | 2.55% | 3,052,821 |
| Jul 25, 2025 | 9.19 | 9.50 | 9.17 | 9.41 | 9.41 | 2.17% | 1,978,968 |
| Jul 24, 2025 | 9.22 | 9.40 | 9.10 | 9.21 | 9.21 | - | 1,042,463 |
| Jul 23, 2025 | 9.30 | 9.38 | 9.14 | 9.21 | 9.21 | -0.22% | 757,740 |
| Jul 22, 2025 | 9.05 | 9.40 | 9.00 | 9.23 | 9.23 | 2.56% | 1,034,907 |
| Jul 21, 2025 | 9.00 | 9.14 | 8.89 | 9.00 | 9.00 | 1.35% | 733,661 |
| Jul 18, 2025 | 9.05 | 9.12 | 8.85 | 8.88 | 8.88 | -2.31% | 720,750 |
| Jul 17, 2025 | 9.18 | 9.19 | 9.03 | 9.09 | 9.09 | 0.44% | 410,455 |