Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan
· Delayed Price · Currency is PKR 6.95
+0.40 (6.11%)
At close: Mar 5, 2026
Ittefaq Iron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.60 | 7.00 | 6.60 | 6.95 | 6.95 | 6.11% | 290,646 |
| Mar 4, 2026 | 6.60 | 6.83 | 6.30 | 6.55 | 6.55 | -0.76% | 554,426 |
| Mar 3, 2026 | 6.62 | 6.80 | 6.37 | 6.60 | 6.60 | -1.20% | 326,736 |
| Mar 2, 2026 | 6.76 | 7.50 | 6.68 | 6.68 | 6.68 | -13.02% | 1,233,057 |
| Feb 27, 2026 | 7.79 | 7.79 | 7.49 | 7.68 | 7.68 | -2.78% | 245,341 |
| Feb 26, 2026 | 7.84 | 7.99 | 7.06 | 7.90 | 7.90 | 2.46% | 187,577 |
| Feb 25, 2026 | 8.39 | 8.39 | 7.50 | 7.71 | 7.71 | -4.93% | 941,124 |
| Feb 24, 2026 | 7.32 | 8.34 | 7.00 | 8.11 | 8.11 | 10.49% | 1,840,521 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.20 | 7.34 | 7.34 | -3.17% | 259,041 |
| Feb 20, 2026 | 8.10 | 8.10 | 7.20 | 7.58 | 7.58 | -5.60% | 842,220 |
| Feb 19, 2026 | 8.60 | 8.90 | 7.95 | 8.03 | 8.03 | -6.63% | 392,907 |
| Feb 18, 2026 | 8.47 | 8.78 | 8.32 | 8.60 | 8.60 | 1.53% | 689,801 |
| Feb 17, 2026 | 9.00 | 9.16 | 8.22 | 8.47 | 8.47 | -5.89% | 1,454,008 |
| Feb 16, 2026 | 9.19 | 9.25 | 8.81 | 9.00 | 9.00 | -0.99% | 1,285,697 |
| Feb 13, 2026 | 9.21 | 9.27 | 8.99 | 9.09 | 9.09 | -1.30% | 711,603 |
| Feb 12, 2026 | 9.33 | 9.47 | 9.07 | 9.21 | 9.21 | -1.29% | 339,262 |
| Feb 11, 2026 | 9.51 | 9.54 | 9.29 | 9.33 | 9.33 | -1.89% | 596,427 |
| Feb 10, 2026 | 9.61 | 9.80 | 9.40 | 9.51 | 9.51 | -1.04% | 465,662 |
| Feb 9, 2026 | 9.88 | 9.89 | 9.60 | 9.61 | 9.61 | -0.21% | 186,384 |
| Feb 6, 2026 | 9.70 | 9.78 | 9.53 | 9.63 | 9.63 | -0.21% | 289,189 |
| Feb 4, 2026 | 9.64 | 9.88 | 9.60 | 9.65 | 9.65 | -0.31% | 329,732 |
| Feb 3, 2026 | 9.60 | 9.93 | 9.60 | 9.68 | 9.68 | -0.51% | 339,506 |
| Feb 2, 2026 | 9.79 | 9.81 | 9.62 | 9.73 | 9.73 | 1.57% | 222,243 |
| Jan 30, 2026 | 9.58 | 10.19 | 9.50 | 9.58 | 9.58 | 0.63% | 2,274,036 |
| Jan 29, 2026 | 10.14 | 10.14 | 9.16 | 9.52 | 9.52 | -4.13% | 688,467 |
| Jan 28, 2026 | 9.90 | 10.17 | 9.90 | 9.93 | 9.93 | -0.60% | 599,139 |
| Jan 27, 2026 | 10.00 | 10.10 | 9.80 | 9.99 | 9.99 | -0.30% | 295,652 |
| Jan 26, 2026 | 10.14 | 10.23 | 9.96 | 10.02 | 10.02 | -0.60% | 519,521 |
| Jan 23, 2026 | 10.17 | 10.39 | 10.00 | 10.08 | 10.08 | -1.27% | 335,184 |
| Jan 22, 2026 | 10.25 | 10.45 | 9.75 | 10.21 | 10.21 | 1.19% | 795,739 |
| Jan 21, 2026 | 10.25 | 10.40 | 9.85 | 10.09 | 10.09 | -1.37% | 1,028,916 |
| Jan 20, 2026 | 10.50 | 10.50 | 10.20 | 10.23 | 10.23 | -1.25% | 912,453 |
| Jan 19, 2026 | 10.32 | 10.60 | 10.25 | 10.36 | 10.36 | 0.10% | 603,023 |
| Jan 16, 2026 | 10.16 | 10.45 | 10.16 | 10.35 | 10.35 | 1.47% | 770,720 |
| Jan 15, 2026 | 10.25 | 10.49 | 9.60 | 10.20 | 10.20 | -0.58% | 1,122,819 |
| Jan 14, 2026 | 10.53 | 10.72 | 10.20 | 10.26 | 10.26 | -3.02% | 1,007,899 |
| Jan 13, 2026 | 10.60 | 11.10 | 10.50 | 10.58 | 10.58 | 0.09% | 4,074,343 |
| Jan 12, 2026 | 10.54 | 11.30 | 10.31 | 10.57 | 10.57 | 0.38% | 6,100,346 |
| Jan 9, 2026 | 10.90 | 10.90 | 10.40 | 10.53 | 10.53 | -2.68% | 1,241,071 |
| Jan 8, 2026 | 10.40 | 11.11 | 10.25 | 10.82 | 10.82 | 5.05% | 6,277,705 |
| Jan 7, 2026 | 10.33 | 10.48 | 10.24 | 10.30 | 10.30 | -0.19% | 831,979 |
| Jan 6, 2026 | 10.65 | 10.70 | 10.21 | 10.32 | 10.32 | -1.81% | 1,641,418 |
| Jan 5, 2026 | 10.81 | 11.20 | 10.49 | 10.51 | 10.51 | -0.47% | 5,775,392 |
| Jan 2, 2026 | 9.94 | 10.75 | 9.84 | 10.56 | 10.56 | 7.32% | 8,790,214 |
| Jan 1, 2026 | 9.93 | 10.10 | 9.75 | 9.84 | 9.84 | -0.91% | 1,583,112 |
| Dec 31, 2025 | 9.81 | 10.15 | 9.80 | 9.93 | 9.93 | 1.33% | 1,416,261 |
| Dec 30, 2025 | 9.75 | 10.14 | 9.60 | 9.80 | 9.80 | 1.34% | 1,527,739 |
| Dec 29, 2025 | 9.67 | 10.40 | 9.40 | 9.67 | 9.67 | 1.47% | 7,467,181 |
| Dec 26, 2025 | 9.71 | 9.89 | 9.46 | 9.53 | 9.53 | -1.75% | 913,027 |
| Dec 24, 2025 | 9.97 | 10.09 | 9.60 | 9.70 | 9.70 | -1.72% | 1,282,343 |
| Dec 23, 2025 | 10.18 | 10.85 | 9.79 | 9.87 | 9.87 | -2.57% | 7,759,620 |
| Dec 22, 2025 | 10.15 | 10.49 | 9.81 | 10.13 | 10.13 | 0.60% | 4,740,480 |
| Dec 19, 2025 | 10.41 | 10.68 | 9.97 | 10.07 | 10.07 | -2.99% | 3,484,245 |
| Dec 18, 2025 | 11.35 | 11.35 | 10.21 | 10.38 | 10.38 | 0.58% | 22,913,240 |
| Dec 17, 2025 | 9.44 | 10.32 | 9.30 | 10.32 | 10.32 | 10.73% | 5,109,490 |
| Dec 16, 2025 | 9.30 | 9.50 | 9.30 | 9.32 | 9.32 | 1.53% | 1,169,358 |
| Dec 15, 2025 | 9.29 | 9.34 | 9.02 | 9.18 | 9.18 | 0.44% | 440,845 |
| Dec 12, 2025 | 9.20 | 9.37 | 9.04 | 9.14 | 9.14 | -1.40% | 1,129,876 |
| Dec 11, 2025 | 9.70 | 9.70 | 9.20 | 9.27 | 9.27 | -2.22% | 2,933,815 |
| Dec 10, 2025 | 9.39 | 9.70 | 9.16 | 9.48 | 9.48 | 2.71% | 2,545,346 |
| Dec 9, 2025 | 9.10 | 9.45 | 9.05 | 9.23 | 9.23 | 1.99% | 1,592,921 |
| Dec 8, 2025 | 9.18 | 9.18 | 8.96 | 9.05 | 9.05 | -0.66% | 401,722 |
| Dec 5, 2025 | 9.20 | 9.20 | 8.90 | 9.11 | 9.11 | 1.67% | 225,524 |
| 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 |