786 Investment Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	4.150	4.380	4.150	4.150	4.150	2,500
2022-11-11	4.100	4.100	4.010	4.080	4.080	5,500
2022-11-10	4.220	4.220	4.010	4.010	4.010	47,000
2022-11-03	4.250	4.290	4.250	4.290	4.290	4,000
2022-11-01	4.180	4.290	4.170	4.290	4.290	12,500
2022-10-31	4.020	4.020	4.000	4.010	4.010	3,500
2022-10-27	4.200	4.200	4.200	4.200	4.200	500
2022-10-26	4.200	4.200	4.010	4.010	4.010	16,000
2022-10-25	4.150	4.150	4.150	4.150	4.150	3,000
2022-10-24	4.210	4.300	4.200	4.300	4.300	6,500
2022-10-21	4.210	4.490	4.200	4.210	4.210	10,000
2022-10-20	4.200	4.490	4.200	4.490	4.490	47,500
2022-10-19	4.260	4.300	4.200	4.250	4.250	98,500
2022-10-18	4.500	4.510	4.250	4.300	4.300	93,500
2022-10-17	4.320	4.500	4.320	4.500	4.500	8,000
2022-10-12	4.700	4.700	4.700	4.700	4.700	1,000
2022-10-11	4.600	4.750	4.510	4.510	4.510	8,500
2022-10-10	4.480	4.480	4.410	4.410	4.410	2,500
2022-10-06	4.480	4.480	4.480	4.480	4.480	2,000
2022-10-05	4.300	4.590	4.300	4.500	4.500	7,500
2022-10-03	4.500	4.500	4.500	4.500	4.500	2,500
2022-09-30	4.580	4.580	4.580	4.580	4.580	1,000
2022-09-29	4.510	4.630	4.420	4.420	4.420	6,500
2022-09-28	4.800	4.800	4.800	4.800	4.800	500
2022-09-27	4.680	4.680	4.680	4.680	4.680	2,000
2022-09-26	4.380	4.650	4.380	4.650	4.650	1,000
2022-09-22	4.410	4.410	4.410	4.410	4.410	7,500
2022-09-21	4.520	4.800	4.510	4.550	4.550	6,500
2022-09-20	4.640	4.640	4.640	4.640	4.640	1,500
2022-09-19	4.790	4.900	4.790	4.900	4.900	2,000
2022-09-16	4.810	4.810	4.250	4.600	4.600	6,000
2022-09-15	5.000	5.000	4.870	4.870	4.870	3,000
2022-09-12	4.900	5.050	4.900	5.050	5.050	5,500
2022-09-07	4.900	5.100	4.840	4.850	4.850	4,000
2022-09-05	4.900	4.900	4.900	4.900	4.900	500
2022-09-02	5.000	5.000	4.900	4.900	4.900	11,500
2022-09-01	5.240	5.240	5.000	5.050	5.050	55,500
2022-08-31	5.100	5.150	5.050	5.150	5.150	5,000
2022-08-30	5.000	5.200	5.000	5.180	5.180	13,500
2022-08-26	5.000	5.000	5.000	5.000	5.000	500
2022-08-25	5.000	5.100	5.000	5.000	5.000	17,500
2022-08-24	4.900	4.900	4.900	4.900	4.900	1,000
2022-08-23	5.000	5.050	4.900	5.050	5.050	16,000
2022-08-18	5.010	5.010	5.010	5.010	5.010	500
2022-08-17	5.150	5.150	4.860	5.070	5.070	3,500
2022-08-16	4.810	5.200	4.700	4.940	4.940	56,000
2022-08-15	4.900	5.000	4.810	4.860	4.860	44,000
2022-08-12	4.900	4.910	4.850	4.910	4.910	10,500
2022-08-11	4.900	4.900	4.900	4.900	4.900	14,000
2022-08-10	4.900	4.900	4.890	4.900	4.900	23,500
2022-08-05	4.990	4.990	4.610	4.900	4.900	5,000
2022-08-04	5.000	5.000	4.610	4.610	4.610	3,000
2022-08-03	4.360	5.200	4.360	5.000	5.000	7,500
2022-07-28	4.260	4.960	4.260	4.960	4.960	3,000
2022-07-25	4.790	4.970	4.710	4.710	4.710	23,500
2022-07-22	4.260	4.260	4.260	4.260	4.260	2,500
2022-07-20	4.800	4.800	4.510	4.590	4.590	9,000
2022-07-19	4.990	4.990	4.830	4.830	4.830	2,500
2022-07-15	5.290	5.290	5.290	5.290	5.290	3,000
2022-07-13	5.290	5.290	5.290	5.290	5.290	2,000

← NewerPage 15 of 18 · 1,052 trading daysOlder →

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.