786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| 2023-08-28 | 5.000 | 5.000 | 4.660 | 4.660 | 4.660 | 5,500 |
| 2023-08-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 500 |
| 2023-08-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 60,500 |
| 2023-08-16 | 4.850 | 4.850 | 4.840 | 4.850 | 4.850 | 12,000 |
| 2023-08-11 | 4.900 | 5.300 | 4.780 | 5.300 | 5.300 | 2,000 |
| 2023-08-10 | 5.200 | 5.200 | 5.190 | 5.190 | 5.190 | 36,500 |
| 2023-08-09 | 4.610 | 5.250 | 4.610 | 5.150 | 5.150 | 26,000 |
| 2023-08-08 | 5.020 | 5.020 | 5.010 | 5.010 | 5.010 | 20,500 |
| 2023-08-03 | 5.200 | 5.400 | 5.000 | 5.300 | 5.300 | 45,500 |
| 2023-08-02 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 6,500 |
| 2023-08-01 | 5.100 | 5.150 | 5.100 | 5.130 | 5.130 | 10,000 |
| 2023-07-27 | 5.240 | 5.240 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2023-07-26 | 5.000 | 5.240 | 5.000 | 5.240 | 5.240 | 5,000 |
| 2023-07-25 | 5.050 | 5.250 | 5.050 | 5.230 | 5.230 | 21,500 |
| 2023-07-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 41,000 |
| 2023-07-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,000 |
| 2023-07-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2023-07-14 | 5.010 | 5.100 | 5.000 | 5.100 | 5.100 | 19,000 |
| 2023-07-13 | 5.290 | 5.290 | 5.000 | 5.010 | 5.010 | 31,500 |
| 2023-07-12 | 5.290 | 5.290 | 4.820 | 4.820 | 4.820 | 1,000 |
| 2023-07-07 | 4.900 | 5.350 | 4.860 | 5.180 | 5.180 | 7,000 |
| 2023-07-06 | 4.800 | 5.330 | 4.800 | 5.330 | 5.330 | 1,000 |
| 2023-06-23 | 4.800 | 5.390 | 4.450 | 5.390 | 5.390 | 15,500 |
| 2023-06-21 | 4.800 | 5.450 | 4.800 | 5.450 | 5.450 | 1,000 |
| 2023-06-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 7,500 |
| 2023-06-16 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 500 |
| 2023-06-15 | 5.000 | 5.660 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-06-14 | 5.030 | 5.030 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2023-06-13 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1,500 |
| 2023-06-09 | 5.500 | 5.700 | 5.480 | 5.700 | 5.700 | 46,500 |
| 2023-06-08 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 35,000 |
| 2023-06-07 | 5.300 | 5.480 | 5.300 | 5.420 | 5.420 | 1,500 |
| 2023-06-02 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 500 |
| 2023-06-01 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,000 |
| 2023-05-30 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 1,000 |
| 2023-05-26 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 500 |
| 2023-05-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2023-05-22 | 5.000 | 5.490 | 5.000 | 5.000 | 5.000 | 18,000 |
| 2023-05-19 | 4.520 | 5.550 | 4.520 | 5.550 | 5.550 | 1,500 |
| 2023-05-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 500 |
| 2023-05-10 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,500 |
| 2023-05-09 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,000 |
| 2023-05-08 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1,000 |
| 2023-05-04 | 5.430 | 5.430 | 5.000 | 5.140 | 5.140 | 1,500 |
| 2023-05-03 | 4.740 | 4.930 | 4.740 | 4.920 | 4.920 | 2,500 |
| 2023-05-02 | 4.600 | 5.740 | 4.600 | 5.740 | 5.740 | 13,000 |
| 2023-04-26 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 500 |
| 2023-04-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,500 |
| 2023-04-12 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 |
| 2023-03-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,500 |
| 2023-03-20 | 5.000 | 5.000 | 4.860 | 4.900 | 4.900 | 58,500 |
| 2023-03-13 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 6,000 |
| 2023-03-10 | 5.550 | 5.550 | 4.820 | 4.870 | 4.870 | 10,000 |
| 2023-03-09 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 2,000 |
| 2023-03-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 4,000 |
| 2023-03-07 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 1,000 |
| 2023-03-06 | 5.120 | 5.440 | 5.120 | 5.440 | 5.440 | 2,500 |
| 2023-03-03 | 5.000 | 5.490 | 5.000 | 5.420 | 5.420 | 37,500 |
| 2023-03-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 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.