Skip to main content
Ittefaq Iron Industries Limited (PSX:ITTEFAQ)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
7.90
-0.23 (-2.83%)
At close: Apr 28, 2026

Ittefaq Iron Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.998.137.867.907.90-2.83%1,086,205
Apr 27, 20268.178.358.088.138.130.25%1,397,898
Apr 24, 20268.078.208.038.118.11-1.70%777,285
Apr 23, 20268.368.588.128.258.25-0.12%1,962,669
Apr 22, 20268.088.707.878.268.262.23%4,413,430
Apr 21, 20268.198.308.038.088.08-1.34%1,205,442
Apr 20, 20268.088.607.808.198.190.24%2,606,074
Apr 17, 20268.128.368.028.178.170.49%1,403,644
Apr 16, 20268.128.207.858.138.131.63%810,583
Apr 15, 20268.028.177.978.008.000.88%1,135,397
Apr 14, 20267.888.257.667.937.933.52%4,162,105
Apr 13, 20267.857.877.607.667.66-4.61%651,534
Apr 10, 20268.008.387.858.038.031.13%1,863,022
Apr 9, 20268.108.107.727.947.94-3.29%589,158
Apr 8, 20267.998.297.768.218.2110.95%2,186,664
Apr 7, 20267.447.447.257.407.401.23%139,523
Apr 6, 20267.217.357.107.317.311.81%207,106
Apr 3, 20267.157.357.007.187.18-0.83%498,249
Apr 2, 20267.427.427.017.247.24-3.85%410,900
Apr 1, 20267.297.697.297.537.536.06%1,697,964
Mar 31, 20267.007.237.007.107.10-0.42%1,317,230
Mar 30, 20268.108.107.047.137.13-11.32%7,166,501
Mar 27, 20269.409.898.018.048.04-10.77%12,223,870
Mar 26, 20268.609.018.259.019.0112.48%2,187,153
Mar 25, 20267.248.016.918.018.0114.27%2,460,574
Mar 24, 20267.307.306.997.017.01-0.43%93,071
Mar 19, 20266.827.506.667.047.043.07%1,634,822
Mar 18, 20266.706.906.516.836.831.94%158,951
Mar 17, 20266.796.946.606.706.701.98%89,462
Mar 16, 20266.826.826.506.576.57-3.67%291,479
Mar 13, 20266.747.006.306.826.824.12%831,246
Mar 12, 20266.606.796.516.556.55-2.09%124,824
Mar 11, 20266.896.896.606.696.692.61%147,915
Mar 10, 20266.986.986.136.526.527.77%3,123,998
Mar 9, 20266.216.905.756.056.05-9.97%631,407
Mar 6, 20267.097.096.626.726.72-3.31%142,847
Mar 5, 20266.607.006.606.956.956.11%290,646
Mar 4, 20266.606.836.306.556.55-0.76%554,426
Mar 3, 20266.626.806.376.606.60-1.20%326,736
Mar 2, 20266.767.506.686.686.68-13.02%1,233,057
Feb 27, 20267.797.797.497.687.68-2.78%245,341
Feb 26, 20267.847.997.067.907.902.46%187,577
Feb 25, 20268.398.397.507.717.71-4.93%941,124
Feb 24, 20267.328.347.008.118.1110.49%1,840,521
Feb 23, 20267.907.907.207.347.34-3.17%259,041
Feb 20, 20268.108.107.207.587.58-5.60%842,220
Feb 19, 20268.608.907.958.038.03-6.63%392,907
Feb 18, 20268.478.788.328.608.601.53%689,801
Feb 17, 20269.009.168.228.478.47-5.89%1,454,008
Feb 16, 20269.199.258.819.009.00-0.99%1,285,697
Feb 13, 20269.219.278.999.099.09-1.30%711,603
Feb 12, 20269.339.479.079.219.21-1.29%339,262
Feb 11, 20269.519.549.299.339.33-1.89%596,427
Feb 10, 20269.619.809.409.519.51-1.04%465,662
Feb 9, 20269.889.899.609.619.61-0.21%186,384
Feb 6, 20269.709.789.539.639.63-0.21%289,189
Feb 4, 20269.649.889.609.659.65-0.31%329,732
Feb 3, 20269.609.939.609.689.68-0.51%339,506
Feb 2, 20269.799.819.629.739.731.57%222,243
Jan 30, 20269.5810.199.509.589.580.63%2,274,036
Jan 29, 202610.1410.149.169.529.52-4.13%688,467
Jan 28, 20269.9010.179.909.939.93-0.60%599,139
Jan 27, 202610.0010.109.809.999.99-0.30%295,652
Jan 26, 202610.1410.239.9610.0210.02-0.60%519,521
Jan 23, 202610.1710.3910.0010.0810.08-1.27%335,184
Jan 22, 202610.2510.459.7510.2110.211.19%795,739
Jan 21, 202610.2510.409.8510.0910.09-1.37%1,028,916
Jan 20, 202610.5010.5010.2010.2310.23-1.25%912,453
Jan 19, 202610.3210.6010.2510.3610.360.10%603,023
Jan 16, 202610.1610.4510.1610.3510.351.47%770,720
Jan 15, 202610.2510.499.6010.2010.20-0.58%1,122,819
Jan 14, 202610.5310.7210.2010.2610.26-3.02%1,007,899
Jan 13, 202610.6011.1010.5010.5810.580.09%4,074,343
Jan 12, 202610.5411.3010.3110.5710.570.38%6,100,346
Jan 9, 202610.9010.9010.4010.5310.53-2.68%1,241,071
Jan 8, 202610.4011.1110.2510.8210.825.05%6,277,705
Jan 7, 202610.3310.4810.2410.3010.30-0.19%831,979
Jan 6, 202610.6510.7010.2110.3210.32-1.81%1,641,418
Jan 5, 202610.8111.2010.4910.5110.51-0.47%5,775,392
Jan 2, 20269.9410.759.8410.5610.567.32%8,790,214
Jan 1, 20269.9310.109.759.849.84-0.91%1,583,112
Dec 31, 20259.8110.159.809.939.931.33%1,416,261
Dec 30, 20259.7510.149.609.809.801.34%1,527,739
Dec 29, 20259.6710.409.409.679.671.47%7,467,181
Dec 26, 20259.719.899.469.539.53-1.75%913,027
Dec 24, 20259.9710.099.609.709.70-1.72%1,282,343
Dec 23, 202510.1810.859.799.879.87-2.57%7,759,620
Dec 22, 202510.1510.499.8110.1310.130.60%4,740,480
Dec 19, 202510.4110.689.9710.0710.07-2.99%3,484,245
Dec 18, 202511.3511.3510.2110.3810.380.58%22,913,240
Dec 17, 20259.4410.329.3010.3210.3210.73%5,109,490
Dec 16, 20259.309.509.309.329.321.53%1,169,358
Dec 15, 20259.299.349.029.189.180.44%440,845
Dec 12, 20259.209.379.049.149.14-1.40%1,129,876
Dec 11, 20259.709.709.209.279.27-2.22%2,933,815
Dec 10, 20259.399.709.169.489.482.71%2,545,346
Dec 9, 20259.109.459.059.239.231.99%1,592,921
Dec 8, 20259.189.188.969.059.05-0.66%401,722
Dec 5, 20259.209.208.909.119.111.67%225,524
Dec 4, 20259.099.098.958.968.96-0.11%285,696