786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.470 | 5.490 | 5.100 | 5.100 | 5.100 | 4,500 |
| 2024-05-10 | 5.050 | 5.050 | 5.020 | 5.020 | 5.020 | 2,000 |
| 2024-05-09 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 3,000 |
| 2024-05-07 | 5.170 | 5.170 | 5.000 | 5.120 | 5.120 | 30,000 |
| 2024-05-06 | 5.110 | 5.110 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2024-05-03 | 5.150 | 5.150 | 5.110 | 5.110 | 5.110 | 4,500 |
| 2024-05-02 | 5.120 | 5.300 | 5.110 | 5.110 | 5.110 | 16,000 |
| 2024-04-30 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 2,500 |
| 2024-04-29 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 500 |
| 2024-04-26 | 5.110 | 5.500 | 5.100 | 5.160 | 5.160 | 9,500 |
| 2024-04-25 | 5.500 | 5.570 | 5.490 | 5.540 | 5.540 | 15,500 |
| 2024-04-24 | 5.470 | 5.480 | 5.410 | 5.410 | 5.410 | 6,000 |
| 2024-04-23 | 5.020 | 5.610 | 5.010 | 5.510 | 5.510 | 32,000 |
| 2024-04-22 | 5.000 | 5.340 | 5.000 | 5.330 | 5.330 | 2,500 |
| 2024-04-18 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 1,500 |
| 2024-04-17 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 8,000 |
| 2024-04-09 | 5.010 | 5.020 | 5.000 | 5.020 | 5.020 | 89,500 |
| 2024-04-04 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 113,000 |
| 2024-04-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 |
| 2024-03-21 | 5.010 | 5.200 | 5.000 | 5.200 | 5.200 | 36,000 |
| 2024-03-19 | 5.010 | 5.020 | 5.000 | 5.000 | 5.000 | 24,000 |
| 2024-03-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 500 |
| 2024-03-11 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 1,500 |
| 2024-03-08 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 1,000 |
| 2024-03-05 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 5,000 |
| 2024-03-04 | 5.370 | 5.400 | 5.370 | 5.390 | 5.390 | 5,000 |
| 2024-02-29 | 5.010 | 5.100 | 5.010 | 5.100 | 5.100 | 1,000 |
| 2024-02-28 | 5.000 | 5.360 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2024-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 102,000 |
| 2024-02-23 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 500 |
| 2024-02-22 | 4.990 | 5.050 | 4.990 | 5.000 | 5.000 | 5,500 |
| 2024-02-19 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 2,000 |
| 2024-02-16 | 5.380 | 5.380 | 4.910 | 5.000 | 5.000 | 9,500 |
| 2024-02-15 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 5,000 |
| 2024-02-14 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,500 |
| 2024-02-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-02-07 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,000 |
| 2024-02-06 | 5.020 | 5.020 | 5.010 | 5.020 | 5.020 | 2,500 |
| 2024-02-01 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 500 |
| 2024-01-31 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 2,000 |
| 2024-01-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,500 |
| 2024-01-29 | 5.200 | 5.260 | 5.030 | 5.260 | 5.260 | 30,000 |
| 2024-01-26 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 500 |
| 2024-01-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,000 |
| 2024-01-23 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 1,000 |
| 2024-01-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2024-01-18 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 2,000 |
| 2024-01-17 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 4,500 |
| 2024-01-16 | 5.330 | 5.450 | 5.330 | 5.450 | 5.450 | 2,000 |
| 2024-01-15 | 5.410 | 5.410 | 5.400 | 5.400 | 5.400 | 11,500 |
| 2024-01-12 | 5.410 | 5.420 | 5.400 | 5.400 | 5.400 | 5,500 |
| 2024-01-11 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 23,500 |
| 2024-01-10 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 2,000 |
| 2024-01-09 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 9,000 |
| 2024-01-08 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 500 |
| 2024-01-05 | 5.450 | 5.830 | 5.450 | 5.830 | 5.830 | 1,000 |
| 2024-01-04 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 500 |
| 2024-01-01 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 7,000 |
| 2023-12-29 | 5.800 | 5.800 | 5.130 | 5.500 | 5.500 | 7,000 |
| 2023-12-28 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 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.