786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 5.240 | 5.250 | 5.240 | 5.250 | 5.250 | 14,500 |
| 2023-02-24 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 8,500 |
| 2023-02-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2023-02-17 | 5.190 | 5.480 | 5.190 | 5.250 | 5.250 | 26,000 |
| 2023-02-15 | 5.000 | 5.000 | 4.760 | 5.000 | 5.000 | 21,000 |
| 2023-02-13 | 4.990 | 5.010 | 4.990 | 5.010 | 5.010 | 49,500 |
| 2023-02-10 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 500 |
| 2023-02-07 | 4.900 | 4.980 | 4.760 | 4.810 | 4.810 | 25,000 |
| 2023-02-03 | 4.620 | 5.000 | 4.500 | 5.000 | 5.000 | 121,000 |
| 2023-02-02 | 5.000 | 5.050 | 5.000 | 5.040 | 5.040 | 65,500 |
| 2023-01-31 | 4.970 | 5.010 | 4.900 | 5.010 | 5.010 | 142,500 |
| 2023-01-30 | 4.550 | 4.900 | 4.500 | 4.900 | 4.900 | 46,000 |
| 2023-01-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2023-01-26 | 4.520 | 4.900 | 4.510 | 4.760 | 4.760 | 20,000 |
| 2023-01-25 | 4.950 | 4.950 | 4.900 | 4.900 | 4.900 | 1,500 |
| 2023-01-24 | 4.500 | 4.900 | 4.500 | 4.610 | 4.610 | 3,000 |
| 2023-01-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,500 |
| 2023-01-20 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 |
| 2023-01-19 | 4.900 | 4.980 | 4.900 | 4.950 | 4.950 | 2,500 |
| 2023-01-18 | 4.760 | 4.850 | 4.600 | 4.800 | 4.800 | 31,500 |
| 2023-01-17 | 4.900 | 4.900 | 4.650 | 4.680 | 4.680 | 29,000 |
| 2023-01-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2023-01-13 | 4.500 | 4.980 | 4.500 | 4.980 | 4.980 | 30,000 |
| 2023-01-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 7,000 |
| 2023-01-11 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 1,500 |
| 2023-01-10 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 500 |
| 2023-01-09 | 4.700 | 4.950 | 4.700 | 4.950 | 4.950 | 4,000 |
| 2023-01-05 | 4.650 | 4.650 | 4.620 | 4.620 | 4.620 | 3,000 |
| 2023-01-04 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 500 |
| 2023-01-03 | 4.860 | 4.870 | 4.850 | 4.850 | 4.850 | 13,500 |
| 2023-01-02 | 5.100 | 5.250 | 4.600 | 5.220 | 5.220 | 42,000 |
| 2022-12-30 | 4.680 | 4.990 | 4.680 | 4.990 | 4.990 | 167,500 |
| 2022-12-28 | 4.490 | 4.640 | 4.210 | 4.600 | 4.600 | 27,000 |
| 2022-12-27 | 4.500 | 4.520 | 4.500 | 4.510 | 4.510 | 11,500 |
| 2022-12-26 | 4.120 | 4.360 | 4.120 | 4.360 | 4.360 | 1,500 |
| 2022-12-23 | 4.460 | 4.490 | 4.440 | 4.480 | 4.480 | 11,000 |
| 2022-12-22 | 4.440 | 4.470 | 4.440 | 4.450 | 4.450 | 9,000 |
| 2022-12-21 | 4.000 | 4.380 | 4.000 | 4.370 | 4.370 | 5,000 |
| 2022-12-20 | 4.250 | 4.390 | 4.250 | 4.360 | 4.360 | 6,500 |
| 2022-12-19 | 4.110 | 4.300 | 4.110 | 4.200 | 4.200 | 10,000 |
| 2022-12-16 | 4.200 | 4.480 | 4.150 | 4.410 | 4.410 | 18,000 |
| 2022-12-15 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 3,000 |
| 2022-12-14 | 4.200 | 4.350 | 4.150 | 4.150 | 4.150 | 2,500 |
| 2022-12-13 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 500 |
| 2022-12-12 | 4.440 | 4.450 | 4.100 | 4.150 | 4.150 | 8,500 |
| 2022-12-09 | 4.150 | 4.450 | 4.150 | 4.450 | 4.450 | 1,000 |
| 2022-12-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,000 |
| 2022-12-07 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 500 |
| 2022-12-06 | 4.340 | 4.460 | 4.340 | 4.420 | 4.420 | 13,500 |
| 2022-12-05 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,000 |
| 2022-12-02 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2,000 |
| 2022-11-30 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 |
| 2022-11-28 | 4.110 | 4.200 | 4.020 | 4.110 | 4.110 | 9,500 |
| 2022-11-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2022-11-23 | 4.020 | 4.150 | 4.020 | 4.110 | 4.110 | 2,500 |
| 2022-11-22 | 4.020 | 4.270 | 4.020 | 4.250 | 4.250 | 2,500 |
| 2022-11-21 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 500 |
| 2022-11-18 | 4.020 | 4.250 | 4.020 | 4.200 | 4.200 | 9,000 |
| 2022-11-16 | 4.200 | 4.280 | 4.200 | 4.200 | 4.200 | 3,000 |
| 2022-11-14 | 4.150 | 4.380 | 4.150 | 4.150 | 4.150 | 2,500 |
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.