ITTEFAQ Iron Industries Ltd (ITTE)

ITTE
🏛️ Pakistan →
11.61
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.80 11.97 11.40 11.61 2.6M
2025-09-25 12.40 12.64 11.77 11.84 9.0M
2025-09-24 11.03 12.13 10.75 12.13 30.5M
2025-09-23 10.39 11.28 10.23 11.03 20.0M
2025-09-22 10.40 10.50 10.21 10.25 1.6M
2025-09-19 10.48 10.60 10.31 10.39 2.2M
2025-09-18 10.39 10.65 10.26 10.44 2.9M
2025-09-17 10.40 10.48 10.15 10.26 1.4M
2025-09-16 10.48 10.48 10.23 10.34 0.8M
2025-09-15 10.38 10.50 10.21 10.32 1.0M
2025-09-12 10.20 10.50 10.11 10.33 3.8M
2025-09-11 10.31 10.47 10.14 10.40 1.9M
2025-09-10 10.15 10.49 10.00 10.21 0.6M
2025-09-09 10.49 10.50 10.13 10.18 1.5M
2025-09-08 10.19 10.88 10.01 10.46 4.8M
2025-09-05 10.50 10.63 9.99 10.08 1.8M
2025-09-04 10.85 10.93 10.38 10.46 3.4M
2025-09-03 11.08 11.10 10.25 10.80 6.1M
2025-09-02 11.00 11.21 10.51 10.98 18.5M
2025-09-01 9.30 10.19 9.10 10.19 9.2M
2025-08-29 9.18 9.74 9.05 9.19 4.2M
2025-08-28 8.76 9.20 8.76 8.97 0.6M
2025-08-27 9.15 9.20 8.92 9.04 1.0M
2025-08-26 9.10 9.19 8.80 9.04 1.5M
2025-08-25 9.25 9.25 8.81 8.92 0.2M
2025-08-22 8.82 9.10 8.65 8.93 0.7M
2025-08-21 8.95 8.98 8.68 8.80 0.9M
2025-08-20 9.10 9.10 8.80 8.90 0.8M
2025-08-19 8.51 9.08 8.51 8.83 1.8M
2025-08-18 8.70 8.88 8.44 8.56 0.3M
2025-08-15 8.54 8.80 8.53 8.58 0.8M
2025-08-13 8.58 8.69 8.40 8.47 0.2M
2025-08-12 8.42 8.70 8.35 8.39 0.5M
2025-08-11 8.50 8.50 8.37 8.41 0.1M
2025-08-08 8.41 8.59 8.26 8.32 0.5M
2025-08-07 8.72 8.84 8.22 8.46 1.0M
2025-08-06 8.89 8.89 8.65 8.76 0.1M
2025-08-05 8.67 8.94 8.67 8.75 0.4M
2025-08-04 8.88 8.95 8.50 8.78 0.7M
2025-08-01 9.00 9.00 8.63 8.72 0.5M
2025-07-31 9.08 9.08 8.75 8.78 0.4M
2025-07-30 9.18 9.25 8.85 8.91 1.1M
2025-07-29 9.79 9.79 9.13 9.18 1.1M
2025-07-28 9.42 9.92 9.42 9.65 3.1M
2025-07-25 9.19 9.50 9.17 9.41 2.0M
2025-07-24 9.22 9.40 9.10 9.21 1.0M
2025-07-23 9.30 9.38 9.14 9.21 0.8M
2025-07-22 9.05 9.40 9.00 9.23 1.0M
2025-07-21 9.00 9.14 8.89 9.00 0.7M
2025-07-18 9.05 9.12 8.85 8.88 0.7M
2025-07-17 9.18 9.19 9.03 9.09 0.4M
2025-07-16 9.30 9.34 8.92 9.05 1.2M
2025-07-15 9.20 9.65 9.04 9.16 7.8M
2025-07-14 8.93 9.26 8.92 9.07 2.4M
2025-07-11 9.09 9.15 8.88 8.92 0.6M
2025-07-10 9.04 9.15 8.90 8.97 1.2M
2025-07-09 9.09 9.27 8.80 8.97 1.2M
2025-07-08 9.00 9.25 8.75 9.02 1.1M
2025-07-07 9.24 9.24 8.90 8.95 1.1M
2025-07-04 9.28 9.30 8.95 9.00 1.3M
2025-07-03 9.05 9.30 8.86 9.13 3.7M
2025-07-02 9.30 9.44 8.82 8.93 2.6M
2025-07-01 8.80 9.47 8.79 9.21 9.3M
2025-06-30 8.30 8.66 8.25 8.58 1.1M
2025-06-27 8.30 8.30 8.12 8.17 0.3M
2025-06-26 8.39 8.39 8.05 8.12 0.2M
2025-06-25 8.10 8.32 8.02 8.22 0.3M
2025-06-24 8.00 8.20 7.61 8.00 1.0M
2025-06-23 7.99 8.23 7.52 7.55 0.7M
2025-06-20 8.00 8.30 7.70 8.24 0.9M
2025-06-19 8.30 8.43 7.93 8.00 0.9M
2025-06-18 8.53 8.53 8.17 8.24 0.9M
2025-06-17 8.50 8.88 8.40 8.45 1.2M
2025-06-16 8.24 8.80 8.08 8.44 2.2M
2025-06-13 8.22 8.33 7.81 8.06 0.9M
2025-06-12 8.30 8.88 8.11 8.22 1.7M
2025-06-11 8.32 8.50 8.21 8.29 1.3M
2025-06-10 7.82 8.30 7.82 8.17 0.9M
2025-06-05 7.90 8.08 7.75 7.98 0.3M
2025-06-04 8.25 8.30 7.80 7.86 0.7M
2025-06-03 7.76 8.44 7.54 8.17 1.3M
2025-06-02 7.77 7.80 7.55 7.64 0.2M
2025-05-30 7.68 7.98 7.60 7.77 0.9M
2025-05-29 7.53 7.86 7.50 7.63 0.4M
2025-05-27 7.50 7.60 7.30 7.39 0.2M
2025-05-26 7.59 7.64 7.40 7.48 0.1M
2025-05-23 7.50 7.63 7.43 7.50 0.1M
2025-05-22 7.56 7.78 7.40 7.58 0.5M
2025-05-21 7.85 7.85 7.52 7.56 0.3M
2025-05-20 8.10 8.10 7.55 7.74 0.7M
2025-05-19 7.69 8.13 7.40 7.94 2.2M
2025-05-16 7.34 7.89 7.10 7.56 1.0M
2025-05-15 7.20 7.28 7.01 7.20 0.8M
2025-05-14 6.90 7.25 6.66 7.14 0.8M
2025-05-13 7.25 7.25 6.72 6.89 0.3M
2025-05-12 6.60 7.00 6.52 7.00 0.8M
2025-05-09 5.88 6.49 5.35 6.00 1.5M
2025-05-08 6.60 6.70 5.49 5.50 1.8M
2025-05-07 6.51 6.90 6.21 6.49 0.5M
2025-05-06 7.21 7.37 6.90 6.96 0.1M
2025-05-05 6.81 7.21 6.72 7.15 0.1M
2025-05-02 6.88 7.35 6.62 6.81 0.3M
2025-04-30 6.95 7.15 6.52 6.63 0.4M
2025-04-29 7.30 7.30 6.22 7.05 0.6M
2025-04-28 7.41 7.45 7.05 7.13 0.3M
2025-04-25 7.47 7.90 7.25 7.31 0.4M
2025-04-24 7.80 7.80 7.20 7.41 0.7M
2025-04-23 8.10 8.29 7.82 7.87 0.6M
2025-04-22 7.80 8.20 7.62 8.06 0.9M
2025-04-21 7.60 8.00 7.55 7.75 0.3M
2025-04-18 7.50 7.77 7.50 7.61 0.2M
2025-04-17 7.49 7.70 7.41 7.61 0.1M
2025-04-16 7.60 7.60 7.25 7.50 0.2M
2025-04-15 7.63 7.63 7.50 7.52 0.3M
2025-04-14 7.85 7.85 7.45 7.50 0.3M
2025-04-11 7.78 7.78 7.46 7.49 0.4M
2025-04-10 7.82 8.00 7.70 7.72 0.3M
2025-04-09 7.71 7.98 7.50 7.64 0.3M
2025-04-08 8.20 8.20 7.80 7.93 0.6M
2025-04-07 7.74 8.75 7.40 8.24 4.6M
2025-04-04 7.20 7.90 7.20 7.83 2.1M
2025-04-03 7.22 7.35 7.06 7.26 0.1M
2025-03-27 7.05 7.20 7.05 7.13 0.1M
2025-03-26 7.21 7.30 7.04 7.11 0.2M
2025-03-25 7.25 7.40 7.13 7.18 0.3M
2025-03-24 7.50 7.50 7.26 7.30 0.0M
2025-03-21 7.25 7.63 7.24 7.38 0.4M
2025-03-20 7.26 7.36 7.16 7.22 0.2M
2025-03-19 7.30 7.36 7.07 7.27 0.2M
2025-03-18 7.26 7.26 7.00 7.20 0.2M
2025-03-17 7.31 7.39 7.25 7.33 0.1M
2025-03-14 7.30 7.39 7.10 7.34 0.0M
2025-03-13 7.43 7.46 7.30 7.30 0.2M
2025-03-12 7.41 7.44 7.13 7.32 0.3M
2025-03-11 7.30 7.37 7.22 7.34 0.1M
2025-03-10 7.50 7.50 7.30 7.35 0.3M
2025-03-07 7.18 7.47 7.18 7.45 0.4M
2025-03-06 7.37 7.37 7.11 7.27 0.1M
2025-03-05 7.35 7.35 7.21 7.28 0.0M
2025-03-04 7.29 7.34 7.15 7.30 0.1M
2025-03-03 7.29 7.30 7.15 7.17 0.0M
2025-02-28 7.49 7.49 7.10 7.21 0.3M
2025-02-27 7.63 7.63 7.20 7.37 0.2M
2025-02-26 7.43 7.56 7.30 7.37 0.5M
2025-02-25 7.56 7.62 7.40 7.43 0.5M
2025-02-24 7.57 7.96 7.56 7.66 0.3M
2025-02-21 8.04 8.15 7.80 7.82 0.2M
2025-02-20 7.82 8.20 7.72 7.91 0.9M
2025-02-19 7.55 8.40 7.35 7.75 1.9M
2025-02-18 7.46 7.60 7.28 7.40 0.3M
2025-02-17 7.42 7.60 7.29 7.39 0.1M
2025-02-14 7.60 7.84 7.35 7.41 0.2M
2025-02-13 7.84 7.84 7.53 7.57 0.1M
2025-02-12 7.86 7.86 7.60 7.68 0.3M
2025-02-11 7.50 7.80 7.50 7.58 0.2M
2025-02-10 7.66 7.66 7.33 7.45 0.1M
2025-02-07 7.80 7.80 7.52 7.58 0.1M
2025-02-06 7.75 7.98 7.50 7.52 0.2M
2025-02-04 7.80 7.98 7.70 7.92 0.1M
2025-02-03 7.85 8.19 7.80 7.90 0.2M
2025-01-31 8.05 8.10 7.81 7.85 0.4M
2025-01-30 7.92 8.00 7.72 7.94 0.3M
2025-01-29 8.02 8.15 7.65 7.78 0.7M
2025-01-28 8.07 8.09 7.80 7.98 0.7M
2025-01-27 8.32 8.40 8.02 8.09 0.3M
2025-01-24 8.02 8.67 8.02 8.31 0.9M
2025-01-23 8.13 8.30 7.98 8.13 0.7M
2025-01-22 8.59 8.64 8.02 8.26 0.6M
2025-01-21 8.50 8.85 8.26 8.37 1.0M
2025-01-20 8.59 9.10 8.50 8.68 1.7M
2025-01-17 8.57 8.95 8.13 8.52 1.4M
2025-01-16 8.80 8.95 8.25 8.47 0.9M
2025-01-15 9.00 9.25 8.65 8.78 3.5M
2025-01-14 7.71 8.71 7.65 8.71 3.3M
2025-01-13 7.66 7.80 7.50 7.71 1.4M
2025-01-10 7.70 7.90 7.45 7.64 0.9M
2025-01-09 8.50 8.50 7.55 7.70 3.6M
2025-01-08 8.95 9.15 8.31 8.45 1.4M
2025-01-07 9.50 9.54 8.52 8.90 3.6M
2025-01-06 8.61 9.92 8.05 9.42 10.1M
2025-01-03 10.00 10.03 8.80 8.92 12.8M
2025-01-02 9.15 9.47 9.00 9.47 3.9M
2025-01-01 7.69 8.47 7.61 8.47 7.9M