786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 |
| 2022-06-30 | 5.320 | 5.330 | 5.320 | 5.330 | 5.330 | 1,000 |
| 2022-06-29 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,000 |
| 2022-06-28 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 1,500 |
| 2022-06-27 | 5.350 | 5.380 | 5.350 | 5.380 | 5.380 | 2,000 |
| 2022-06-24 | 5.200 | 5.200 | 4.990 | 4.990 | 4.990 | 1,000 |
| 2022-06-21 | 5.200 | 5.300 | 5.200 | 5.240 | 5.240 | 2,500 |
| 2022-06-20 | 4.850 | 4.850 | 4.830 | 4.840 | 4.840 | 1,000 |
| 2022-06-15 | 4.720 | 5.400 | 4.720 | 5.400 | 5.400 | 1,500 |
| 2022-06-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2022-06-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2022-06-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-06-06 | 4.820 | 4.850 | 4.820 | 4.850 | 4.850 | 10,500 |
| 2022-06-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 |
| 2022-06-02 | 5.380 | 5.380 | 5.290 | 5.370 | 5.370 | 7,500 |
| 2022-06-01 | 4.910 | 5.200 | 4.910 | 5.110 | 5.110 | 2,500 |
| 2022-05-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2022-05-27 | 5.440 | 5.480 | 5.100 | 5.200 | 5.200 | 8,000 |
| 2022-05-26 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 9,000 |
| 2022-05-25 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 10,000 |
| 2022-05-24 | 4.700 | 4.710 | 4.700 | 4.700 | 4.700 | 6,000 |
| 2022-05-20 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,000 |
| 2022-05-19 | 4.650 | 4.990 | 4.630 | 4.700 | 4.700 | 13,000 |
| 2022-05-18 | 4.900 | 4.900 | 4.750 | 4.900 | 4.900 | 14,000 |
| 2022-05-17 | 4.850 | 4.990 | 4.850 | 4.890 | 4.890 | 8,500 |
| 2022-05-16 | 4.750 | 4.990 | 4.500 | 4.850 | 4.850 | 100,500 |
| 2022-05-13 | 5.390 | 5.390 | 4.410 | 4.790 | 4.790 | 196,500 |
| 2022-05-12 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 500 |
| 2022-05-11 | 5.110 | 5.300 | 5.010 | 5.050 | 5.050 | 13,500 |
| 2022-05-10 | 5.500 | 5.590 | 5.200 | 5.300 | 5.300 | 9,500 |
| 2022-05-09 | 5.830 | 5.830 | 5.250 | 5.290 | 5.290 | 129,500 |
| 2022-05-06 | 6.320 | 6.890 | 6.010 | 6.020 | 6.020 | 42,000 |
| 2022-04-28 | 7.190 | 7.400 | 6.310 | 6.350 | 6.350 | 18,000 |
| 2022-04-26 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 2,000 |
| 2022-04-21 | 6.980 | 6.990 | 6.980 | 6.990 | 6.990 | 2,000 |
| 2022-04-19 | 7.000 | 7.000 | 6.630 | 6.630 | 6.630 | 3,000 |
| 2022-04-15 | 7.250 | 7.450 | 7.000 | 7.040 | 7.040 | 5,000 |
| 2022-04-14 | 7.000 | 7.480 | 7.000 | 7.190 | 7.190 | 10,000 |
| 2022-04-13 | 7.390 | 7.390 | 6.720 | 6.720 | 6.720 | 3,000 |
| 2022-04-12 | 7.240 | 7.480 | 7.000 | 7.180 | 7.180 | 8,000 |
| 2022-04-11 | 6.950 | 6.980 | 6.890 | 6.910 | 6.910 | 15,000 |
| 2022-04-07 | 6.320 | 6.850 | 6.320 | 6.590 | 6.590 | 10,000 |
| 2022-04-06 | 6.850 | 6.940 | 6.850 | 6.940 | 6.940 | 8,000 |
| 2022-04-05 | 6.360 | 6.750 | 6.360 | 6.750 | 6.750 | 1,000 |
| 2022-04-04 | 6.410 | 6.450 | 6.400 | 6.400 | 6.400 | 9,000 |
| 2022-04-01 | 6.990 | 6.990 | 6.950 | 6.950 | 6.950 | 2,500 |
| 2022-03-31 | 6.980 | 6.980 | 6.610 | 6.690 | 6.690 | 15,500 |
| 2022-03-30 | 6.980 | 6.990 | 6.610 | 6.650 | 6.650 | 6,000 |
| 2022-03-29 | 6.980 | 7.000 | 6.500 | 6.600 | 6.600 | 9,000 |
| 2022-03-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2022-03-22 | 6.700 | 7.200 | 6.450 | 6.450 | 6.450 | 17,500 |
| 2022-03-21 | 6.270 | 6.490 | 6.270 | 6.490 | 6.490 | 93,500 |
| 2022-03-18 | 6.300 | 6.800 | 6.300 | 6.800 | 6.800 | 1,000 |
| 2022-03-17 | 6.600 | 6.900 | 6.600 | 6.600 | 6.600 | 1,500 |
| 2022-03-16 | 6.800 | 6.840 | 6.750 | 6.760 | 6.760 | 6,500 |
| 2022-03-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,500 |
| 2022-03-11 | 6.750 | 6.750 | 6.450 | 6.480 | 6.480 | 4,500 |
| 2022-03-10 | 6.410 | 6.500 | 6.400 | 6.500 | 6.500 | 10,000 |
| 2022-03-09 | 6.380 | 6.510 | 6.360 | 6.510 | 6.510 | 3,500 |
| 2022-03-08 | 6.800 | 6.800 | 6.400 | 6.790 | 6.790 | 13,000 |
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.