786 Investment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	6.700	6.750	6.500	6.750	6.750	28,000
2022-03-04	6.980	7.250	6.600	6.610	6.610	15,000
2022-03-03	6.900	6.900	6.600	6.600	6.600	4,000
2022-03-02	6.510	6.600	6.500	6.600	6.600	10,500
2022-03-01	7.000	7.000	6.700	6.700	6.700	4,500
2022-02-28	6.450	7.100	6.450	6.880	6.880	29,000
2022-02-25	6.150	6.150	6.100	6.100	6.100	18,000
2022-02-24	6.500	6.500	6.500	6.500	6.500	500
2022-02-23	6.450	6.500	6.450	6.500	6.500	7,500
2022-02-22	6.400	6.400	6.200	6.200	6.200	11,500
2022-02-21	6.700	6.700	6.500	6.500	6.500	10,500
2022-02-18	6.900	6.900	6.700	6.700	6.700	1,500
2022-02-17	6.630	6.630	6.510	6.510	6.510	15,000
2022-02-16	6.570	6.900	6.550	6.900	6.900	5,500
2022-02-15	6.660	6.960	6.660	6.960	6.960	1,000
2022-02-14	7.200	7.200	6.750	6.750	6.750	12,500
2022-02-11	7.250	7.250	7.250	7.250	7.250	2,000
2022-02-10	7.600	7.600	7.250	7.250	7.250	8,500
2022-02-09	7.550	7.550	7.420	7.420	7.420	17,000
2022-02-08	7.600	7.600	7.570	7.570	7.570	1,000
2022-02-07	7.700	8.000	7.450	7.820	7.820	102,000
2022-02-04	7.350	8.190	7.160	8.030	8.030	143,500
2022-02-03	6.930	7.230	6.930	7.190	7.190	4,500
2022-02-02	7.400	7.400	6.910	6.910	6.910	16,000
2022-02-01	6.650	7.000	6.650	6.930	6.930	5,500
2022-01-27	7.090	7.090	7.090	7.090	7.090	500
2022-01-26	6.560	7.000	6.560	7.000	7.000	1,500
2022-01-24	6.890	6.890	6.890	6.890	6.890	500
2022-01-20	6.710	6.710	6.710	6.710	6.710	500
2022-01-19	6.520	7.000	6.520	7.000	7.000	25,000
2022-01-18	7.050	7.050	6.920	6.920	6.920	18,500
2022-01-17	6.920	6.920	6.920	6.920	6.920	7,000
2022-01-13	6.910	6.910	6.910	6.910	6.910	2,000
2022-01-12	6.860	7.000	6.860	7.000	7.000	7,500
2022-01-11	7.050	7.250	7.000	7.000	7.000	37,500
2022-01-10	6.970	7.250	6.970	7.150	7.150	4,500
2022-01-07	6.550	6.890	6.550	6.890	6.890	1,000
2022-01-06	6.940	6.940	6.710	6.710	6.710	1,500
2022-01-05	6.700	6.940	6.700	6.900	6.900	9,000
2022-01-04	6.970	6.970	6.750	6.940	6.940	18,000
2022-01-03	6.450	6.750	6.410	6.750	6.750	20,000
2021-12-31	6.550	6.700	6.450	6.450	6.450	10,500
2021-12-30	6.400	6.500	6.400	6.500	6.500	26,000
2021-12-29	6.500	6.600	6.500	6.510	6.510	13,000
2021-12-27	6.600	6.600	6.500	6.500	6.500	4,000
2021-12-24	6.250	6.600	6.010	6.600	6.600	4,500
2021-12-23	6.300	6.300	6.300	6.300	6.300	500
2021-12-22	6.600	6.600	6.310	6.350	6.350	2,500
2021-12-21	6.500	6.600	6.250	6.400	6.400	22,500
2021-12-20	6.600	6.600	6.600	6.600	6.600	1,000
2021-12-17	6.240	6.240	6.240	6.240	6.240	500
2021-12-15	6.600	6.700	6.600	6.610	6.610	11,000
2021-12-10	6.780	6.780	6.120	6.210	6.210	3,500
2021-12-09	6.750	6.750	6.510	6.610	6.610	4,000
2021-12-08	6.500	6.750	6.500	6.750	6.750	2,000
2021-12-07	6.500	6.850	6.500	6.850	6.850	5,500
2021-12-06	6.500	6.500	6.020	6.490	6.490	14,000
2021-12-02	6.980	6.980	6.310	6.490	6.490	24,000
2021-12-01	6.880	6.900	6.880	6.880	6.880	6,500
2021-11-30	6.860	7.090	6.850	6.860	6.860	9,000

← NewerPage 17 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.