786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 6.480 | 6.890 | 6.420 | 6.470 | 6.470 | 12,949 |
| 2024-08-16 | 6.020 | 6.500 | 6.020 | 6.500 | 6.500 | 1,754 |
| 2024-08-15 | 5.990 | 6.490 | 5.810 | 6.430 | 6.430 | 32,607 |
| 2024-08-13 | 6.010 | 6.250 | 6.000 | 6.000 | 6.000 | 18,517 |
| 2024-08-12 | 5.960 | 6.290 | 5.810 | 5.810 | 5.810 | 3,358 |
| 2024-08-09 | 5.570 | 6.470 | 5.490 | 5.950 | 5.950 | 90,536 |
| 2024-08-08 | 5.480 | 5.480 | 5.130 | 5.480 | 5.480 | 1,029 |
| 2024-08-07 | 4.920 | 5.450 | 4.920 | 5.400 | 5.400 | 56 |
| 2024-08-06 | 5.550 | 5.550 | 5.210 | 5.400 | 5.400 | 8,402 |
| 2024-08-05 | 5.080 | 5.360 | 5.080 | 5.300 | 5.300 | 415 |
| 2024-08-02 | 5.060 | 5.500 | 5.060 | 5.300 | 5.300 | 29 |
| 2024-08-01 | 5.550 | 5.550 | 5.070 | 5.300 | 5.300 | 26 |
| 2024-07-31 | 5.150 | 5.560 | 4.910 | 5.300 | 5.300 | 19,450 |
| 2024-07-30 | 5.300 | 5.590 | 5.020 | 5.590 | 5.590 | 8,724 |
| 2024-07-29 | 4.930 | 5.440 | 4.920 | 5.000 | 5.000 | 236 |
| 2024-07-26 | 4.950 | 5.490 | 4.950 | 5.000 | 5.000 | 21,109 |
| 2024-07-25 | 5.100 | 5.190 | 5.000 | 5.000 | 5.000 | 4,360 |
| 2024-07-24 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 6,235 |
| 2024-07-23 | 5.000 | 5.030 | 4.950 | 4.960 | 4.960 | 600 |
| 2024-07-22 | 4.910 | 5.480 | 4.910 | 5.250 | 5.250 | 3,717 |
| 2024-07-19 | 5.300 | 5.300 | 5.130 | 5.300 | 5.300 | 5,534 |
| 2024-07-18 | 5.490 | 5.490 | 5.300 | 5.300 | 5.300 | 23,176 |
| 2024-07-15 | 5.440 | 5.440 | 5.280 | 5.280 | 5.280 | 309 |
| 2024-07-12 | 5.380 | 5.400 | 5.060 | 5.280 | 5.280 | 470 |
| 2024-07-11 | 5.470 | 5.470 | 5.070 | 5.280 | 5.280 | 23,741 |
| 2024-07-10 | 5.410 | 5.410 | 5.130 | 5.310 | 5.310 | 624 |
| 2024-07-09 | 5.400 | 5.410 | 5.030 | 5.300 | 5.300 | 90 |
| 2024-07-08 | 4.990 | 5.450 | 4.990 | 5.300 | 5.300 | 283 |
| 2024-07-05 | 5.980 | 5.980 | 4.850 | 5.300 | 5.300 | 34 |
| 2024-07-04 | 5.020 | 5.430 | 5.010 | 5.300 | 5.300 | 630 |
| 2024-07-03 | 5.380 | 5.400 | 5.070 | 5.400 | 5.400 | 3,748 |
| 2024-07-02 | 5.340 | 5.340 | 5.320 | 5.320 | 5.320 | 5,016 |
| 2024-07-01 | 5.050 | 5.380 | 5.050 | 5.350 | 5.350 | 1,015 |
| 2024-06-28 | 5.390 | 5.390 | 5.050 | 5.380 | 5.380 | 3,160 |
| 2024-06-27 | 5.140 | 5.420 | 5.080 | 5.330 | 5.330 | 851 |
| 2024-06-26 | 5.420 | 5.420 | 5.060 | 5.120 | 5.120 | 666 |
| 2024-06-25 | 5.070 | 5.200 | 5.070 | 5.200 | 5.200 | 22 |
| 2024-06-24 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 12 |
| 2024-06-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,022 |
| 2024-06-20 | 5.020 | 5.430 | 5.020 | 5.030 | 5.030 | 581 |
| 2024-06-14 | 5.440 | 5.440 | 5.040 | 5.040 | 5.040 | 1,180 |
| 2024-06-13 | 5.170 | 5.390 | 5.020 | 5.040 | 5.040 | 610 |
| 2024-06-12 | 5.230 | 5.230 | 5.100 | 5.100 | 5.100 | 2,369 |
| 2024-06-11 | 5.440 | 5.440 | 5.000 | 5.060 | 5.060 | 40,648 |
| 2024-06-10 | 5.030 | 5.210 | 5.030 | 5.210 | 5.210 | 14 |
| 2024-06-07 | 5.060 | 5.970 | 5.040 | 5.210 | 5.210 | 13,357 |
| 2024-06-06 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 1,510 |
| 2024-06-05 | 5.500 | 5.900 | 5.100 | 5.470 | 5.470 | 53,984 |
| 2024-06-04 | 5.110 | 5.500 | 5.110 | 5.500 | 5.500 | 83 |
| 2024-06-03 | 5.550 | 5.550 | 5.090 | 5.500 | 5.500 | 12,050 |
| 2024-05-31 | 5.440 | 5.730 | 5.200 | 5.500 | 5.500 | 8,697 |
| 2024-05-30 | 5.420 | 5.430 | 5.110 | 5.110 | 5.110 | 140 |
| 2024-05-29 | 5.680 | 5.680 | 5.010 | 5.110 | 5.110 | 13,355 |
| 2024-05-27 | 5.250 | 5.520 | 5.250 | 5.500 | 5.500 | 32,908 |
| 2024-05-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2024-05-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,500 |
| 2024-05-22 | 5.030 | 5.200 | 5.020 | 5.200 | 5.200 | 4,500 |
| 2024-05-17 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 1,000 |
| 2024-05-15 | 5.100 | 5.290 | 5.100 | 5.290 | 5.290 | 45,000 |
| 2024-05-14 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.