Ittehad Chemicals Share Price 07/05/2003 - 12/12/2010

Ticker Date/Time Open High Low Close Volume
ICL 10/12/2010 29.09 29.09 29.09 29.09 1.00
ICL 09/12/2010 28.35 28.35 28.29 28.29 1.00
ICL 08/12/2010 27.00 27.00 27.00 27.00 1.00
ICL 07/12/2010 27.25 27.25 27.25 27.25 1.00
ICL 06/12/2010 28.00 28.00 27.32 27.41 3.00
ICL 03/12/2010 28.75 28.75 28.75 28.75 1.00
ICL 02/12/2010 28.85 28.85 28.60 28.60 1.00
ICL 01/12/2010 27.35 27.75 27.32 27.49 1109.00
ICL 29/11/2010 28.70 28.79 28.70 28.75 1000.00
ICL 25/11/2010 0.00 0.00 0.00 28.30 0.00
ICL 24/11/2010 28.70 28.70 28.70 28.70 50.00
ICL 23/11/2010 27.75 27.75 27.75 27.75 1.00
ICL 22/11/2010 26.92 26.92 26.90 26.90 10.00
ICL 16/11/2010 25.49 25.72 25.49 25.64 15.00
ICL 12/11/2010 24.50 24.50 24.50 24.50 100.00
ICL 10/11/2010 25.65 27.09 25.60 25.78 530.00
ICL 08/11/2010 24.70 26.90 24.70 25.80 1000.00
ICL 05/11/2010 25.72 25.72 25.72 25.72 400.00
ICL 04/11/2010 28.00 28.25 26.95 27.07 1555.00
ICL 03/11/2010 26.99 27.00 26.99 27.00 25.00
ICL 02/11/2010 28.00 28.75 26.13 26.13 4005.00
ICL 01/11/2010 27.49 27.50 27.49 27.50 1200.00
ICL 28/10/2010 27.48 27.48 27.48 27.48 50.00
ICL 27/10/2010 24.94 26.48 24.50 26.48 280.00
ICL 26/10/2010 0.00 0.00 0.00 25.75 0.00
ICL 25/10/2010 26.69 26.69 25.65 25.94 123.00
ICL 21/10/2010 25.31 26.49 25.31 26.49 212.00
ICL 20/10/2010 23.50 25.80 23.50 25.31 817.00
ICL 19/10/2010 24.65 24.68 24.65 24.66 800.00
ICL 18/10/2010 23.69 23.69 23.69 23.69 100.00
ICL 15/10/2010 22.57 22.57 22.57 22.57 200.00
ICL 14/10/2010 21.40 21.50 21.39 21.50 4000.00
ICL 06/10/2010 0.00 0.00 0.00 22.50 0.00
ICL 04/10/2010 21.80 22.25 21.80 22.25 490.00
ICL 01/10/2010 22.92 22.92 22.92 22.92 33.00
ICL 30/09/2010 22.10 22.10 21.06 21.83 429.00
ICL 29/09/2010 21.00 21.05 21.00 21.05 150.00
ICL 28/09/2010 22.05 22.05 22.05 22.05 20.00
ICL 27/09/2010 23.00 23.00 23.00 23.00 1.00
ICL 24/09/2010 23.74 23.74 23.74 23.74 1.00
ICL 22/09/2010 23.76 23.76 23.75 23.75 1869.00
ICL 20/09/2010 25.00 25.00 25.00 25.00 6.00
ICL 16/09/2010 24.99 25.00 24.99 25.00 25.00
ICL 15/09/2010 23.09 25.48 23.09 25.48 11.00
ICL 14/09/2010 24.30 24.30 24.30 24.30 35.00
ICL 08/09/2010 23.43 23.43 23.43 23.43 1.00
ICL 07/09/2010 24.64 24.64 24.64 24.64 1.00
ICL 06/09/2010 25.93 25.93 25.93 25.93 16.00
ICL 03/09/2010 24.70 24.70 24.70 24.70 1.00
ICL 02/09/2010 25.72 26.00 25.72 26.00 11.00
ICL 01/09/2010 27.07 27.07 27.07 27.07 1.00
ICL 31/08/2010 28.49 28.49 28.49 28.49 5.00
ICL 24/08/2010 28.31 28.31 28.31 28.31 115.00
ICL 20/08/2010 29.79 29.79 29.79 29.79 5.00
ICL 18/08/2010 33.00 33.00 31.35 31.35 15.00
ICL 16/08/2010 33.00 33.00 33.00 33.00 450.00
ICL 11/08/2010 0.00 0.00 0.00 33.00 0.00
ICL 10/08/2010 0.00 0.00 0.00 33.50 0.00
ICL 30/07/2010 34.12 34.12 34.12 34.12 1.00
ICL 29/07/2010 32.50 32.50 32.50 32.50 1.00
ICL 27/07/2010 0.00 0.00 0.00 34.16 0.00
ICL 26/07/2010 35.95 35.95 35.95 35.95 5.00
ICL 22/07/2010 37.80 37.80 37.79 37.79 1.00
ICL 21/07/2010 36.00 36.00 36.00 36.00 1.00
ICL 20/07/2010 34.60 34.60 34.60 34.60 1.00
ICL 14/07/2010 0.00 0.00 0.00 33.00 0.00
ICL 06/07/2010 33.72 33.72 33.72 33.72 1.00
ICL 05/07/2010 35.49 35.49 35.49 35.49 4.00
ICL 02/07/2010 34.44 34.44 34.44 34.44 1.00
ICL 30/06/2010 32.15 32.95 32.15 32.82 1030.00
ICL 29/06/2010 36.00 36.00 32.72 33.84 40.00
ICL 28/06/2010 34.39 34.48 34.39 34.44 210.00
ICL 25/06/2010 33.85 33.85 33.85 33.85 100.00
ICL 24/06/2010 32.40 32.44 32.40 32.43 734.00
ICL 18/06/2010 29.65 30.90 29.65 30.90 49510.00
ICL 17/06/2010 27.97 30.70 27.97 29.65 440.00
ICL 16/06/2010 29.44 29.44 29.44 29.44 10.00
ICL 15/06/2010 28.11 28.11 28.11 28.11 1.00
ICL 14/06/2010 26.78 26.78 26.78 26.78 5.00
ICL 10/06/2010 25.51 25.51 25.51 25.51 8.00
ICL 09/06/2010 24.30 24.30 24.30 24.30 1.00
ICL 07/06/2010 23.15 23.15 23.15 23.15 1.00
ICL 04/06/2010 20.01 22.05 20.01 22.05 5.00
ICL 03/06/2010 21.00 21.00 21.00 21.00 1.00
ICL 02/06/2010 22.01 22.01 22.01 22.01 1.00
ICL 01/06/2010 23.16 23.16 23.16 23.16 1.00
ICL 31/05/2010 24.37 24.37 24.37 24.37 1.00
ICL 28/05/2010 25.65 25.65 25.65 25.65 10.00
ICL 27/05/2010 27.00 27.00 27.00 27.00 1.00
ICL 21/05/2010 28.35 28.35 28.35 28.35 1.00
ICL 03/05/2010 27.00 27.00 27.00 27.00 5.00
ICL 29/04/2010 26.79 28.75 26.79 26.79 360.00
ICL 28/04/2010 28.20 28.20 28.20 28.20 40.00
ICL 27/04/2010 31.99 31.99 29.68 29.68 27.00
ICL 21/04/2010 0.00 0.00 0.00 31.24 0.00
ICL 20/04/2010 32.38 32.38 30.11 31.25 20.00
ICL 16/04/2010 31.69 31.69 31.69 31.69 2.00
ICL 13/04/2010 28.03 30.20 28.03 30.20 502.00
ICL 12/04/2010 29.50 29.50 29.50 29.50 600.00
ICL 08/04/2010 30.98 30.98 28.50 28.66 115.00
ICL 07/04/2010 30.15 30.15 30.00 30.00 2.00
ICL 05/04/2010 29.00 29.00 29.00 29.00 500.00
ICL 01/04/2010 28.75 28.75 28.75 28.75 100.00
ICL 31/03/2010 27.49 27.49 27.49 27.49 326.00
ICL 30/03/2010 28.93 28.93 28.93 28.93 1.00
ICL 29/03/2010 30.45 30.45 30.45 30.45 154.00
ICL 26/03/2010 34.75 34.75 32.05 32.05 276.00
ICL 25/03/2010 37.24 37.24 33.73 33.73 27.00
ICL 24/03/2010 36.00 36.00 35.50 35.50 1.00
ICL 22/03/2010 34.40 34.40 34.38 34.38 100.00
ICL 19/03/2010 32.90 32.90 32.90 32.90 100.00
ICL 18/03/2010 31.35 31.35 31.35 31.35 25.00
ICL 17/03/2010 31.35 31.35 31.35 31.35 100.00
ICL 16/03/2010 30.15 30.15 30.15 30.15 100.00
ICL 15/03/2010 28.99 29.00 28.99 28.99 100.00
ICL 12/03/2010 29.25 29.25 29.25 29.25 100.00
ICL 11/03/2010 29.35 29.35 28.00 28.00 100.00
ICL 10/03/2010 28.07 28.07 27.50 28.01 377.00
ICL 09/03/2010 26.74 26.74 26.74 26.74 569.00
ICL 08/03/2010 25.47 25.47 25.47 25.47 1000.00
ICL 03/03/2010 24.26 24.26 24.26 24.26 1.00
ICL 02/03/2010 25.13 25.13 25.13 25.13 5.00
ICL 01/03/2010 25.85 25.85 25.85 25.85 100.00
ICL 26/02/2010 26.90 27.00 26.90 27.00 502.00
ICL 25/02/2010 28.20 28.20 28.20 28.20 100.00
ICL 24/02/2010 29.55 29.55 29.55 29.55 100.00
ICL 23/02/2010 31.00 31.00 31.00 31.00 100.00
ICL 22/02/2010 35.20 35.20 32.50 32.50 2.00
ICL 19/02/2010 34.00 34.00 33.50 33.97 4084.00
ICL 18/02/2010 34.50 34.90 34.50 34.77 300.00
ICL 17/02/2010 35.50 35.50 34.90 34.90 1.00
ICL 16/02/2010 34.00 34.00 34.00 34.00 5.00
ICL 15/02/2010 33.00 33.00 32.00 33.00 3541.00
ICL 10/02/2010 32.00 33.55 30.61 33.55 543.00
ICL 04/02/2010 29.30 32.28 29.30 32.17 1715.00
ICL 03/02/2010 33.90 33.90 30.68 30.75 929.00
ICL 02/02/2010 32.29 32.29 32.29 32.29 10.00
ICL 01/02/2010 28.05 30.95 28.05 30.89 2401.00
ICL 29/01/2010 28.10 29.50 28.10 29.50 515.00
ICL 28/01/2010 28.80 28.80 28.10 28.10 1500.00
ICL 26/01/2010 28.65 28.80 28.65 28.80 1000.00
ICL 25/01/2010 27.60 30.00 27.55 29.98 3200.00
ICL 22/01/2010 27.11 29.00 27.10 29.00 6624.00
ICL 21/01/2010 27.25 28.50 27.20 28.50 3510.00
ICL 19/01/2010 30.85 30.85 28.60 28.60 720.00
ICL 18/01/2010 28.55 30.00 28.20 30.00 1000.00
ICL 15/01/2010 29.80 29.80 29.65 29.65 999.00
ICL 14/01/2010 28.66 28.66 26.50 28.50 1020.00
ICL 13/01/2010 27.30 27.30 27.30 27.30 11.00
ICL 12/01/2010 26.00 26.00 26.00 26.00 510.00
ICL 11/01/2010 22.62 24.99 22.62 24.77 11.00
ICL 08/01/2010 23.80 23.80 23.80 23.80 1.00
ICL 07/01/2010 24.41 24.41 22.58 22.67 3.00
ICL 06/01/2010 23.25 23.25 23.25 23.25 1.00
ICL 04/01/2010 23.23 23.23 23.23 23.23 5.00
ICL 31/12/2009 24.40 24.40 24.40 24.40 1.00
ICL 24/12/2009 24.46 26.69 24.41 25.55 4983.00
ICL 23/12/2009 27.94 27.94 25.36 25.69 6.00
ICL 22/12/2009 26.61 26.61 26.61 26.61 10.00
ICL 21/12/2009 25.35 25.35 25.35 25.35 1.00
ICL 16/12/2009 24.15 24.15 22.06 24.15 3.00
ICL 15/12/2009 23.00 23.00 23.00 23.00 5.00
ICL 14/12/2009 24.20 24.20 24.20 24.20 35.00
ICL 11/12/2009 23.05 23.05 23.05 23.05 5.00
ICL 08/12/2009 24.25 24.25 24.25 24.25 5.00
ICL 04/12/2009 25.11 25.11 25.11 25.11 5.00
ICL 03/12/2009 26.00 26.00 26.00 26.00 10.00
ICL 02/12/2009 26.55 26.60 26.55 26.60 6.00
ICL 01/12/2009 29.29 29.29 26.55 27.92 2.00
ICL 26/11/2009 25.51 28.08 25.50 27.90 3450.00
ICL 25/11/2009 26.70 26.75 26.70 26.75 5.00
ICL 24/11/2009 28.05 28.10 28.05 28.10 5.00
ICL 19/11/2009 29.50 29.50 29.50 29.50 5.00
ICL 18/11/2009 31.05 31.05 31.05 31.05 5.00
ICL 17/11/2009 32.68 32.68 32.68 32.68 5.00
ICL 06/11/2009 34.50 34.50 34.39 34.39 1310.00
ICL 05/11/2009 36.20 36.20 36.20 36.20 1786.00
ICL 03/11/2009 38.00 38.00 38.00 38.00 500.00
ICL 27/10/2009 40.35 40.35 38.26 38.26 464.00
ICL 26/10/2009 38.75 40.50 38.50 40.20 110.00
ICL 23/10/2009 39.00 41.70 38.00 39.93 2526.00
ICL 22/10/2009 38.47 41.35 38.47 39.75 526.00
ICL 21/10/2009 40.45 40.49 40.45 40.49 1900.00
ICL 16/10/2009 39.50 39.50 39.50 39.50 100.00
ICL 15/10/2009 35.15 38.75 35.15 38.75 6390.00
ICL 14/10/2009 34.50 37.00 34.25 37.00 1500.00
ICL 13/10/2009 35.00 36.00 35.00 36.00 1500.00
ICL 12/10/2009 35.00 35.00 35.00 35.00 1000.00
ICL 08/10/2009 36.69 38.52 34.90 36.50 1443.00
ICL 07/10/2009 35.00 36.69 35.00 36.69 960.00
ICL 06/10/2009 34.95 34.95 34.95 34.95 1.00
ICL 28/09/2009 35.70 35.70 35.00 35.00 20.00
ICL 24/09/2009 0.00 0.00 0.00 34.00 0.00
ICL 15/09/2009 33.00 33.00 33.00 33.00 10.00
ICL 10/09/2009 33.00 33.00 33.00 33.00 245.00
ICL 08/09/2009 0.00 0.00 0.00 33.00 0.00
ICL 04/09/2009 0.00 0.00 0.00 34.50 0.00
ICL 31/08/2009 0.00 0.00 0.00 35.00 0.00
ICL 28/08/2009 35.10 35.10 35.10 35.10 1.00
ICL 18/08/2009 36.25 36.25 36.25 36.25 1700.00
ICL 17/08/2009 36.15 36.15 36.15 36.15 10.00
ICL 13/08/2009 38.05 38.05 38.05 38.05 1.00
ICL 11/08/2009 40.05 40.05 40.05 40.05 11.00
ICL 06/08/2009 0.00 0.00 0.00 38.50 0.00
ICL 05/08/2009 38.80 38.80 38.80 38.80 1.00
ICL 30/07/2009 37.00 37.00 37.00 37.00 1.00
ICL 27/07/2009 35.60 35.60 35.60 35.60 1.00
ICL 24/07/2009 33.91 33.91 33.91 33.91 79.00
ICL 22/07/2009 32.30 32.30 32.30 32.30 921.00
ICL 21/07/2009 34.00 34.00 34.00 34.00 19.00
ICL 17/07/2009 33.92 33.92 33.92 33.92 1000.00
ICL 16/07/2009 0.00 0.00 0.00 35.70 0.00
ICL 14/07/2009 0.00 0.00 0.00 36.00 0.00
ICL 10/07/2009 37.00 37.00 37.00 37.00 1000.00
ICL 30/06/2009 0.00 0.00 0.00 38.00 0.00
ICL 18/06/2009 0.00 0.00 0.00 38.99 0.00
ICL 17/06/2009 0.00 0.00 0.00 39.00 0.00
ICL 16/06/2009 0.00 0.00 0.00 40.00 0.00
ICL 15/06/2009 0.00 0.00 0.00 41.71 0.00
ICL 12/06/2009 43.90 43.90 43.90 43.90 1000.00
ICL 11/06/2009 0.00 0.00 0.00 42.00 0.00
ICL 10/06/2009 0.00 0.00 0.00 42.75 0.00
ICL 09/06/2009 0.00 0.00 0.00 45.00 0.00
ICL 05/06/2009 45.74 45.74 45.74 45.74 1000.00
ICL 04/06/2009 43.99 43.99 43.99 43.99 2000.00
ICL 03/06/2009 40.00 43.99 40.00 42.00 6000.00
ICL 02/06/2009 42.00 42.00 42.00 42.00 2000.00
ICL 01/06/2009 41.47 41.47 41.00 41.20 4500.00
ICL 29/05/2009 39.50 39.50 39.50 39.50 1500.00
ICL 28/05/2009 36.50 37.74 36.50 37.62 4000.00
ICL 27/05/2009 35.95 35.95 35.95 35.95 1000.00
ICL 26/05/2009 34.24 34.24 34.24 34.24 1000.00
ICL 25/05/2009 32.61 32.61 32.61 32.61 1000.00
ICL 22/05/2009 31.06 31.06 31.06 31.06 1000.00
ICL 21/05/2009 29.57 29.61 29.57 29.59 3000.00
ICL 20/05/2009 27.90 28.65 27.50 28.20 6000.00
ICL 19/05/2009 27.27 27.30 27.27 27.29 2000.00
ICL 18/05/2009 26.00 26.00 26.00 26.00 1000.00
ICL 15/05/2009 24.78 24.78 24.78 24.78 1000.00
ICL 14/05/2009 23.60 23.60 23.60 23.60 1000.00
ICL 13/05/2009 22.50 22.50 22.50 22.50 1000.00
ICL 08/05/2009 21.50 21.60 21.50 21.60 8500.00
ICL 06/05/2009 21.14 21.15 21.14 21.15 500.00
ICL 05/05/2009 22.14 22.25 22.14 22.25 3000.00
ICL 30/04/2009 23.30 23.30 23.30 23.30 2000.00
ICL 29/04/2009 24.50 24.50 24.40 24.48 2500.00
ICL 28/04/2009 25.65 25.65 25.65 25.65 2000.00
ICL 02/04/2009 27.00 27.00 27.00 27.00 2500.00
ICL 31/03/2009 26.55 26.55 26.55 26.55 1000.00
ICL 24/03/2009 0.00 0.00 0.00 27.94 0.00
ICL 19/03/2009 29.41 29.41 29.41 29.41 500.00
ICL 17/03/2009 0.00 0.00 0.00 30.95 0.00
ICL 17/12/2008 33.25 33.25 33.25 33.25 500.00
ICL 27/08/2008 40.20 40.20 36.40 36.45 1500.00
ICL 19/08/2008 36.60 38.29 36.60 38.29 1000.00
ICL 18/08/2008 36.60 38.50 36.60 38.50 10000.00
ICL 13/08/2008 35.00 38.50 35.00 38.50 4000.00
ICL 12/08/2008 34.00 36.75 34.00 36.75 1500.00
ICL 24/07/2008 35.01 35.01 35.01 35.01 1500.00
ICL 11/07/2008 35.01 35.01 35.01 35.01 500.00
ICL 03/06/2008 35.01 35.01 35.01 35.01 36000.00
ICL 02/06/2008 35.01 35.01 35.01 35.01 36000.00
ICL 28/05/2008 35.01 35.01 35.01 35.01 500.00
ICL 16/05/2008 35.01 35.01 35.01 35.01 500.00
ICL 29/04/2008 36.85 36.85 36.85 36.85 500.00
ICL 28/04/2008 35.70 35.70 35.70 35.70 500.00
ICL 25/04/2008 34.00 34.00 34.00 34.00 500.00
ICL 24/04/2008 34.50 34.50 34.50 34.50 500.00
ICL 21/04/2008 35.00 35.00 35.00 35.00 500.00
ICL 11/04/2008 36.00 36.00 36.00 36.00 500.00
ICL 25/03/2008 35.10 36.00 35.00 36.00 4000.00
ICL 20/03/2008 36.65 36.65 36.60 36.60 4500.00
ICL 18/03/2008 38.40 38.50 38.40 38.40 6000.00
ICL 17/03/2008 37.50 38.40 37.50 38.40 15500.00
ICL 13/03/2008 37.30 37.30 37.30 37.30 500.00
ICL 07/03/2008 34.50 36.10 34.50 36.10 1000.00
ICL 05/03/2008 34.50 34.50 34.50 34.50 1500.00
ICL 04/03/2008 34.25 35.80 34.25 34.50 3500.00
ICL 03/03/2008 34.00 34.25 34.00 34.25 3000.00
ICL 29/02/2008 33.25 34.75 33.25 34.75 3000.00
ICL 26/02/2008 35.10 35.10 35.10 35.10 500.00
ICL 25/02/2008 35.10 35.10 35.10 35.10 500.00
ICL 21/02/2008 36.95 36.95 36.90 36.90 1500.00
ICL 13/02/2008 37.00 37.00 36.95 36.95 1500.00
ICL 12/02/2008 37.00 37.00 37.00 37.00 500.00
ICL 11/02/2008 36.00 36.00 36.00 36.00 1000.00
ICL 04/02/2008 35.00 36.00 35.00 36.00 8500.00
ICL 01/02/2008 35.00 35.65 35.00 35.00 2000.00
ICL 30/01/2008 35.00 35.00 34.05 34.05 1500.00
ICL 29/01/2008 36.00 36.00 34.20 35.00 3500.00
ICL 24/01/2008 36.15 36.15 36.15 36.15 500.00
ICL 15/01/2008 35.55 35.55 35.50 35.50 2000.00
ICL 11/01/2008 34.50 36.00 33.40 36.00 4500.00
ICL 10/01/2008 35.00 35.00 35.00 35.00 500.00
ICL 08/01/2008 36.80 36.80 36.80 36.80 500.00
ICL 07/01/2008 36.80 36.80 36.80 36.80 500.00
ICL 03/01/2008 35.50 35.70 35.50 35.70 2000.00
ICL 02/01/2008 34.50 34.50 34.00 34.00 3000.00
ICL 01/01/2008 35.50 35.50 35.20 35.20 1000.00
ICL 31/12/2007 37.05 37.05 37.05 37.05 500.00
ICL 27/12/2007 38.95 39.00 38.95 39.00 1000.00
ICL 26/12/2007 37.00 38.25 37.00 38.25 2500.00
ICL 24/12/2007 35.00 36.45 35.00 36.45 1500.00
ICL 19/12/2007 37.00 37.50 34.10 36.45 5000.00
ICL 18/12/2007 35.75 35.75 35.75 35.75 500.00
ICL 17/12/2007 34.05 34.05 34.05 34.05 500.00
ICL 14/12/2007 34.65 34.65 34.65 34.65 500.00
ICL 12/12/2007 36.45 36.45 36.45 36.45 2500.00
ICL 10/12/2007 36.90 36.90 36.90 36.90 500.00
ICL 06/12/2007 36.00 36.00 36.00 36.00 500.00
ICL 29/11/2007 36.00 36.00 36.00 36.00 1000.00
ICL 27/11/2007 37.75 37.75 37.75 37.75 1500.00
ICL 26/11/2007 38.00 38.00 36.10 36.10 1500.00
ICL 23/11/2007 38.00 38.00 38.00 38.00 1000.00
ICL 22/11/2007 38.90 38.90 38.90 38.90 1000.00
ICL 21/11/2007 37.20 37.25 37.20 37.25 3500.00
ICL 19/11/2007 35.00 35.50 35.00 35.50 2000.00
ICL 16/11/2007 34.00 34.00 34.00 34.00 9500.00
ICL 15/11/2007 33.50 33.50 33.50 33.50 500.00
ICL 14/11/2007 35.15 35.15 35.15 35.15 1000.00
ICL 13/11/2007 37.00 37.00 37.00 37.00 1000.00
ICL 12/11/2007 34.90 35.90 34.90 35.90 3000.00
ICL 08/11/2007 34.30 34.30 34.30 34.30 1500.00
ICL 06/11/2007 36.10 36.10 36.10 36.10 500.00
ICL 05/11/2007 38.00 38.00 38.00 38.00 500.00
ICL 02/11/2007 40.00 40.00 40.00 40.00 1000.00
ICL 01/11/2007 40.00 40.00 40.00 40.00 3000.00
ICL 31/10/2007 39.90 39.90 39.90 39.90 1000.00
ICL 30/10/2007 38.70 41.00 38.70 38.70 4500.00
ICL 29/10/2007 40.70 40.70 40.70 40.70 500.00
ICL 25/10/2007 40.00 40.00 40.00 40.00 1000.00
ICL 24/10/2007 41.35 42.50 41.35 41.40 4500.00
ICL 23/10/2007 43.70 43.70 43.50 43.50 6000.00
ICL 22/10/2007 41.60 41.65 41.60 41.65 2000.00
ICL 19/10/2007 39.70 39.70 38.00 39.70 4000.00
ICL 18/10/2007 36.50 37.85 36.50 37.85 3500.00
ICL 17/10/2007 36.05 36.05 36.05 36.05 1000.00
ICL 11/10/2007 35.70 35.70 35.00 35.70 5500.00
ICL 09/10/2007 34.05 34.05 34.05 34.05 1000.00
ICL 08/10/2007 35.00 35.60 35.00 35.60 2500.00
ICL 03/10/2007 32.50 33.95 32.50 33.95 6500.00
ICL 26/09/2007 32.25 34.00 32.25 34.00 1000.00
ICL 24/09/2007 33.30 33.30 33.25 33.25 1000.00
ICL 21/09/2007 36.25 36.75 35.00 35.00 1500.00
ICL 19/09/2007 35.00 35.00 35.00 35.00 500.00
ICL 14/09/2007 33.60 33.60 33.60 33.60 500.00
ICL 13/09/2007 33.60 33.60 32.00 32.00 2000.00
ICL 12/09/2007 31.00 32.00 31.00 32.00 2000.00
ICL 11/09/2007 32.00 32.00 32.00 32.00 1000.00
ICL 05/09/2007 31.50 31.50 31.50 31.50 1000.00
ICL 27/08/2007 33.95 34.00 31.50 31.50 2000.00
ICL 24/08/2007 34.00 35.00 33.00 33.00 2000.00
ICL 23/08/2007 32.00 33.60 32.00 33.60 3500.00
ICL 22/08/2007 32.00 32.00 32.00 32.00 500.00
ICL 09/08/2007 33.45 33.45 33.45 33.45 500.00
ICL 08/08/2007 31.95 31.95 31.95 31.95 500.00
ICL 07/08/2007 30.00 30.50 30.00 30.50 1500.00
ICL 06/08/2007 30.50 30.50 30.10 30.10 1000.00
ICL 03/08/2007 31.00 31.00 30.00 30.50 1500.00
ICL 02/08/2007 31.00 31.00 30.50 30.50 2000.00
ICL 01/08/2007 31.20 31.20 31.20 31.20 1500.00
ICL 31/07/2007 32.80 32.80 32.80 32.80 500.00
ICL 27/07/2007 32.10 34.50 32.10 34.50 2000.00
ICL 25/07/2007 32.50 33.00 32.50 33.00 1500.00
ICL 17/07/2007 34.10 34.10 34.10 34.10 500.00
ICL 16/07/2007 34.90 34.90 33.10 34.05 14000.00
ICL 13/07/2007 34.00 34.00 33.20 33.55 9500.00
ICL 12/07/2007 32.45 32.45 32.45 32.45 6000.00
ICL 11/07/2007 30.95 30.95 30.95 30.95 500.00
ICL 10/07/2007 28.60 30.50 28.60 30.50 1500.00
ICL 09/07/2007 30.50 30.50 30.10 30.10 3500.00
ICL 04/07/2007 31.00 31.00 30.50 30.50 3500.00
ICL 03/07/2007 30.20 30.20 30.00 30.00 1000.00
ICL 29/06/2007 30.00 31.50 30.00 31.50 6000.00
ICL 28/06/2007 29.90 30.00 29.90 30.00 2000.00
ICL 27/06/2007 29.75 29.75 29.15 29.75 2500.00
ICL 26/06/2007 29.00 30.00 29.00 30.00 4500.00
ICL 25/06/2007 29.00 29.00 29.00 29.00 6000.00
ICL 22/06/2007 29.50 29.50 29.50 29.50 500.00
ICL 21/06/2007 29.00 29.00 29.00 29.00 500.00
ICL 20/06/2007 28.50 28.55 28.50 28.50 1500.00
ICL 19/06/2007 28.00 29.00 27.55 29.00 2500.00
ICL 18/06/2007 29.00 29.00 28.70 28.70 3500.00
ICL 15/06/2007 28.00 28.40 28.00 28.00 4000.00
ICL 14/06/2007 28.00 28.00 27.75 27.75 1500.00
ICL 12/06/2007 26.50 27.90 26.50 27.90 1000.00
ICL 11/06/2007 27.00 27.00 27.00 27.00 500.00
ICL 08/06/2007 28.25 28.50 27.20 27.20 3500.00
ICL 07/06/2007 27.00 27.20 27.00 27.20 21000.00
ICL 06/06/2007 25.75 25.95 25.55 25.95 4000.00
ICL 05/06/2007 25.50 26.00 25.30 26.00 6000.00
ICL 04/06/2007 26.00 26.00 25.50 25.95 5500.00
ICL 01/06/2007 26.10 26.10 26.00 26.00 1500.00
ICL 31/05/2007 26.10 26.10 26.05 26.05 2000.00
ICL 30/05/2007 26.50 26.50 25.75 26.00 3500.00
ICL 29/05/2007 26.50 26.50 26.50 26.50 1500.00
ICL 28/05/2007 25.25 26.00 25.25 26.00 6000.00
ICL 25/05/2007 25.25 25.25 25.00 25.00 10000.00
ICL 24/05/2007 25.50 25.60 25.00 25.60 23000.00
ICL 22/05/2007 25.10 25.10 25.10 25.10 500.00
ICL 21/05/2007 25.45 25.45 25.45 25.45 500.00
ICL 18/05/2007 25.00 25.00 25.00 25.00 6000.00
ICL 17/05/2007 24.85 24.90 24.85 24.90 2500.00
ICL 16/05/2007 24.05 24.95 24.00 24.95 7500.00
ICL 15/05/2007 25.00 25.00 25.00 25.00 3000.00
ICL 14/05/2007 25.00 25.00 25.00 25.00 500.00
ICL 11/05/2007 24.45 25.00 24.45 25.00 6000.00
ICL 10/05/2007 23.75 23.85 23.75 23.85 1500.00
ICL 02/05/2007 22.55 22.80 22.50 22.75 4000.00
ICL 30/04/2007 23.50 23.50 23.00 23.00 7000.00
ICL 27/04/2007 24.50 24.50 23.95 23.95 13500.00
ICL 25/04/2007 24.10 24.90 24.10 24.90 2000.00
ICL 24/04/2007 24.50 24.50 24.50 24.50 1500.00
ICL 20/04/2007 24.05 24.50 24.05 24.50 1500.00
ICL 19/04/2007 24.70 25.00 24.70 24.75 3500.00
ICL 17/04/2007 24.25 24.50 24.10 24.50 3500.00
ICL 13/04/2007 24.50 25.25 24.50 25.25 2000.00
ICL 12/04/2007 24.50 25.00 24.50 25.00 3000.00
ICL 11/04/2007 23.05 24.25 23.00 24.25 6500.00
ICL 10/04/2007 22.55 23.85 22.50 23.85 10500.00
ICL 06/04/2007 22.95 23.20 22.75 23.20 5000.00
ICL 05/04/2007 21.90 22.75 21.90 22.75 3000.00
ICL 04/04/2007 21.00 21.80 21.00 21.80 2500.00
ICL 03/04/2007 20.00 20.90 20.00 20.90 3000.00
ICL 30/03/2007 20.05 20.05 20.00 20.00 1000.00
ICL 28/03/2007 20.50 20.50 20.15 20.15 1500.00
ICL 27/03/2007 20.60 20.60 20.15 20.35 4000.00
ICL 26/03/2007 21.25 21.25 21.00 21.00 2500.00
ICL 22/03/2007 21.30 21.30 21.25 21.25 1500.00
ICL 16/03/2007 22.00 22.00 22.00 22.00 2500.00
ICL 15/03/2007 22.00 22.00 22.00 22.00 1000.00
ICL 13/03/2007 22.90 23.00 22.80 22.80 2000.00
ICL 23/02/2007 24.20 24.30 24.20 24.30 4000.00
ICL 20/02/2007 23.20 23.20 23.20 23.20 500.00
ICL 16/02/2007 23.65 23.65 23.65 23.65 500.00
ICL 14/02/2007 24.50 24.75 24.50 24.75 2500.00
ICL 08/02/2007 24.05 24.05 24.00 24.00 2000.00
ICL 07/02/2007 24.65 24.65 24.60 24.60 1000.00
ICL 06/02/2007 25.50 25.50 25.50 25.50 500.00
ICL 02/02/2007 25.50 25.50 25.50 25.50 500.00
ICL 26/01/2007 24.50 25.20 24.50 25.20 2000.00
ICL 25/01/2007 24.50 24.65 24.50 24.65 1000.00
ICL 23/01/2007 23.50 23.90 23.50 23.90 2000.00
ICL 22/01/2007 22.95 23.50 22.95 23.50 2500.00
ICL 19/01/2007 22.50 22.50 22.50 22.50 1000.00
ICL 18/01/2007 22.50 22.50 22.50 22.50 2000.00
ICL 17/01/2007 22.30 22.30 22.00 22.00 2500.00
ICL 15/01/2007 23.05 23.05 23.00 23.00 1500.00
ICL 12/01/2007 23.50 23.50 23.25 23.25 1500.00
ICL 11/01/2007 23.50 24.50 23.25 24.25 4000.00
ICL 10/01/2007 23.50 23.50 23.50 23.50 1000.00
ICL 09/01/2007 23.60 23.60 23.55 23.55 1000.00
ICL 08/01/2007 23.75 23.75 23.75 23.75 3000.00
ICL 29/12/2006 23.50 23.50 23.50 23.50 500.00
ICL 28/12/2006 24.50 24.50 24.50 24.50 1000.00
ICL 27/12/2006 24.05 24.05 24.00 24.00 1500.00
ICL 20/12/2006 24.50 24.50 24.50 24.50 500.00
ICL 19/12/2006 25.00 25.00 25.00 25.00 3000.00
ICL 18/12/2006 25.00 25.50 25.00 25.50 2500.00
ICL 12/12/2006 25.25 25.25 25.20 25.20 1500.00
ICL 08/12/2006 25.00 25.00 25.00 25.00 1000.00
ICL 07/12/2006 25.15 25.15 25.15 25.15 500.00
ICL 05/12/2006 25.50 25.50 25.50 25.50 1000.00
ICL 04/12/2006 24.50 24.50 24.50 24.50 500.00
ICL 29/11/2006 25.30 25.40 25.30 25.40 1500.00
ICL 23/11/2006 24.30 24.30 24.30 24.30 500.00
ICL 20/11/2006 24.30 24.30 24.30 24.30 500.00
ICL 10/11/2006 26.00 26.00 25.50 25.50 5000.00
ICL 06/11/2006 26.75 27.00 26.65 26.65 2000.00
ICL 01/11/2006 26.00 26.00 26.00 26.00 500.00
ICL 31/10/2006 28.00 28.00 27.00 27.00 2500.00
ICL 30/10/2006 27.25 27.25 27.25 27.25 1000.00
ICL 19/10/2006 32.00 32.00 31.10 31.90 8000.00
ICL 18/10/2006 32.25 32.50 32.00 32.00 9000.00
ICL 17/10/2006 32.50 32.50 32.00 32.00 3500.00
ICL 16/10/2006 31.25 31.25 31.25 31.25 1000.00
ICL 13/10/2006 31.00 31.00 31.00 31.00 4500.00
ICL 12/10/2006 31.00 31.00 31.00 31.00 2000.00
ICL 11/10/2006 31.50 31.50 31.00 31.00 1500.00
ICL 10/10/2006 33.00 33.10 31.40 31.40 11500.00
ICL 09/10/2006 33.05 33.05 33.00 33.05 2000.00
ICL 05/10/2006 31.00 31.50 31.00 31.50 2000.00
ICL 04/10/2006 30.00 30.00 30.00 30.00 1500.00
ICL 28/09/2006 30.00 30.00 30.00 30.00 500.00
ICL 04/09/2006 28.50 30.50 28.50 30.50 2000.00
ICL 30/06/2006 32.40 33.50 32.40 33.50 1500.00
ICL 29/06/2006 31.85 32.40 31.85 32.40 1500.00
ICL 23/06/2006 30.35 31.40 30.35 31.40 1500.00
ICL 21/06/2006 30.35 30.35 30.35 30.35 1500.00
ICL 20/06/2006 31.90 31.90 31.90 31.90 1000.00
ICL 10/04/2006 35.00 35.00 35.00 35.00 1000.00
ICL 06/04/2006 36.20 36.20 36.20 36.20 6000.00
ICL 05/04/2006 34.50 34.50 34.50 34.50 1500.00
ICL 30/03/2006 34.65 34.65 34.65 34.65 1000.00
ICL 21/03/2006 33.00 33.00 33.00 33.00 1000.00
ICL 15/03/2006 32.40 32.40 32.40 32.40 1000.00
ICL 02/03/2006 34.00 34.00 34.00 34.00 2500.00
ICL 28/02/2006 35.00 35.00 35.00 35.00 1000.00
ICL 27/02/2006 34.00 34.00 34.00 34.00 500.00
ICL 24/02/2006 34.00 34.00 34.00 34.00 2000.00
ICL 23/02/2006 34.95 35.00 34.95 34.95 6500.00
ICL 22/02/2006 35.00 35.00 35.00 35.00 2000.00
ICL 21/02/2006 36.20 36.20 35.00 35.00 2500.00
ICL 20/02/2006 36.00 36.00 34.50 34.50 3000.00
ICL 17/02/2006 32.50 35.40 32.50 35.40 8500.00
ICL 15/02/2006 34.00 34.00 33.75 33.75 6000.00
ICL 14/02/2006 34.45 34.45 34.45 34.45 500.00
ICL 13/02/2006 37.00 37.00 36.25 36.25 3000.00
ICL 10/02/2006 37.00 37.00 37.00 37.00 1000.00
ICL 07/02/2006 37.00 37.00 37.00 37.00 2000.00
ICL 06/02/2006 37.40 37.45 36.50 36.50 1500.00
ICL 03/02/2006 35.50 35.70 35.50 35.70 2000.00
ICL 02/02/2006 36.00 37.80 34.55 37.00 17500.00
ICL 31/01/2006 35.90 36.20 35.90 36.20 4000.00
ICL 26/01/2006 35.00 35.00 34.50 34.50 2500.00
ICL 18/01/2006 36.50 36.50 35.80 35.80 10500.00
ICL 17/01/2006 37.35 37.50 37.35 37.50 3500.00
ICL 16/01/2006 37.50 37.50 35.50 36.95 3500.00
ICL 09/01/2006 35.40 36.20 35.25 36.20 17500.00
ICL 06/01/2006 34.50 34.50 34.50 34.50 2000.00
ICL 05/01/2006 35.50 35.75 34.55 34.55 9500.00
ICL 04/01/2006 33.55 34.50 33.55 34.00 10000.00
ICL 03/01/2006 35.50 35.75 34.55 34.55 9500.00
ICL 02/01/2006 35.75 36.10 35.75 35.90 8500.00
ICL 30/12/2005 35.00 35.95 34.50 34.50 6000.00
ICL 29/12/2005 36.35 36.40 35.00 35.00 31000.00
ICL 28/12/2005 34.00 34.70 34.00 34.70 17500.00
ICL 27/12/2005 31.50 33.05 30.25 33.05 36500.00
ICL 26/12/2005 31.50 31.50 31.00 31.50 9000.00
ICL 23/12/2005 30.35 31.50 30.30 31.50 14000.00
ICL 22/12/2005 30.00 30.00 30.00 30.00 5000.00
ICL 21/12/2005 30.00 30.30 29.95 30.30 14500.00
ICL 20/12/2005 30.00 30.00 29.00 30.00 5000.00
ICL 19/12/2005 30.10 31.00 30.00 30.00 21000.00
ICL 16/12/2005 31.50 31.50 30.00 30.95 21000.00
ICL 15/12/2005 30.00 30.00 30.00 30.00 2000.00
ICL 14/12/2005 27.25 28.55 27.25 28.55 17000.00
ICL 13/12/2005 27.85 27.85 26.50 27.25 61000.00
ICL 12/12/2005 26.00 26.75 26.00 26.75 17500.00
ICL 09/12/2005 26.00 26.00 25.50 25.50 17000.00
ICL 08/12/2005 26.00 26.25 25.30 26.25 26500.00
ICL 07/12/2005 25.50 26.00 25.50 26.00 30000.00
ICL 06/12/2005 26.00 26.00 25.75 25.80 6000.00
ICL 01/12/2005 25.10 26.00 25.00 26.00 16500.00
ICL 30/11/2005 25.20 25.20 25.20 25.20 500.00
ICL 29/11/2005 24.60 24.75 24.10 24.10 40000.00
ICL 28/11/2005 25.40 25.40 25.35 25.35 5500.00
ICL 09/05/2003 21.90 22.00 21.90 22.00 1000.00
ICL 08/05/2003 22.00 22.25 21.50 21.50 2500.00
ICL 07/05/2003 22.00 22.00 22.00 22.00 500.00

Ittehad Chemicals Share Price 07/05/2003 - 12/12/2010