786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-26 | 5.310 | 5.890 | 5.300 | 5.890 | 5.890 | 11,000 |
| 2023-12-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2023-12-21 | 5.750 | 5.750 | 5.250 | 5.250 | 5.250 | 3,500 |
| 2023-12-18 | 5.830 | 5.900 | 5.670 | 5.680 | 5.680 | 13,500 |
| 2023-12-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2023-12-14 | 5.750 | 5.750 | 5.500 | 5.510 | 5.510 | 13,500 |
| 2023-12-13 | 5.760 | 5.760 | 5.750 | 5.750 | 5.750 | 2,000 |
| 2023-12-12 | 5.960 | 5.960 | 5.750 | 5.900 | 5.900 | 2,500 |
| 2023-12-11 | 5.350 | 5.600 | 5.350 | 5.600 | 5.600 | 21,500 |
| 2023-12-08 | 6.250 | 6.250 | 5.620 | 5.740 | 5.740 | 12,000 |
| 2023-12-07 | 5.860 | 5.890 | 5.560 | 5.590 | 5.590 | 8,500 |
| 2023-12-06 | 5.430 | 5.470 | 5.410 | 5.470 | 5.470 | 7,000 |
| 2023-12-05 | 5.750 | 5.880 | 5.410 | 5.870 | 5.870 | 10,500 |
| 2023-12-04 | 5.010 | 5.650 | 5.010 | 5.580 | 5.580 | 34,000 |
| 2023-12-01 | 5.600 | 5.850 | 5.600 | 5.850 | 5.850 | 8,500 |
| 2023-11-30 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 5,000 |
| 2023-11-29 | 5.920 | 5.990 | 5.600 | 5.600 | 5.600 | 16,000 |
| 2023-11-28 | 5.900 | 5.900 | 5.500 | 5.610 | 5.610 | 46,000 |
| 2023-11-27 | 5.300 | 5.990 | 5.250 | 5.990 | 5.990 | 49,000 |
| 2023-11-24 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 6,500 |
| 2023-11-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,500 |
| 2023-11-22 | 5.210 | 5.500 | 5.210 | 5.500 | 5.500 | 1,500 |
| 2023-11-21 | 5.300 | 5.690 | 5.300 | 5.610 | 5.610 | 12,000 |
| 2023-11-20 | 5.030 | 5.700 | 5.030 | 5.540 | 5.540 | 13,000 |
| 2023-11-17 | 5.050 | 5.750 | 5.050 | 5.750 | 5.750 | 1,500 |
| 2023-11-16 | 4.950 | 5.500 | 4.950 | 5.500 | 5.500 | 6,000 |
| 2023-11-15 | 5.500 | 5.500 | 5.110 | 5.500 | 5.500 | 500 |
| 2023-11-13 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 19,000 |
| 2023-11-10 | 5.250 | 5.700 | 5.250 | 5.680 | 5.680 | 49,500 |
| 2023-11-07 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 3,000 |
| 2023-11-06 | 5.500 | 5.500 | 5.190 | 5.490 | 5.490 | 10,500 |
| 2023-11-03 | 5.000 | 5.650 | 5.000 | 5.650 | 5.650 | 3,500 |
| 2023-11-02 | 4.710 | 5.650 | 4.710 | 5.620 | 5.620 | 12,000 |
| 2023-10-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2023-10-26 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 500 |
| 2023-10-20 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 500 |
| 2023-10-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,500 |
| 2023-10-16 | 5.500 | 5.590 | 5.500 | 5.590 | 5.590 | 14,000 |
| 2023-10-13 | 4.860 | 5.010 | 4.860 | 5.010 | 5.010 | 17,000 |
| 2023-10-06 | 4.830 | 5.580 | 4.830 | 5.010 | 5.010 | 16,500 |
| 2023-10-04 | 5.470 | 5.680 | 5.470 | 5.620 | 5.620 | 7,000 |
| 2023-09-28 | 5.020 | 5.450 | 5.020 | 5.450 | 5.450 | 3,500 |
| 2023-09-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,000 |
| 2023-09-26 | 5.350 | 5.430 | 5.350 | 5.350 | 5.350 | 5,000 |
| 2023-09-25 | 5.000 | 5.250 | 5.000 | 5.200 | 5.200 | 12,000 |
| 2023-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-09-21 | 4.610 | 5.010 | 4.590 | 5.010 | 5.010 | 5,500 |
| 2023-09-20 | 5.120 | 5.120 | 5.050 | 5.050 | 5.050 | 9,000 |
| 2023-09-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5,000 |
| 2023-09-15 | 5.100 | 5.640 | 5.100 | 5.120 | 5.120 | 4,000 |
| 2023-09-14 | 5.600 | 5.600 | 5.540 | 5.540 | 5.540 | 32,000 |
| 2023-09-13 | 5.350 | 5.500 | 5.350 | 5.440 | 5.440 | 30,000 |
| 2023-09-12 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 10,000 |
| 2023-09-08 | 5.440 | 5.440 | 5.010 | 5.430 | 5.430 | 3,500 |
| 2023-09-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 292,500 |
| 2023-09-06 | 5.230 | 5.290 | 5.230 | 5.230 | 5.230 | 88,500 |
| 2023-09-05 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 27,500 |
| 2023-09-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2023-09-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 15,500 |
| 2023-08-31 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 14,000 |
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.