786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 22.200 | 22.200 | 20.010 | 21.140 | 21.140 | 48,188 |
| 2026-07-23 | 23.030 | 23.550 | 21.810 | 22.080 | 22.080 | 50,791 |
| 2026-07-22 | 23.530 | 24.180 | 22.990 | 23.000 | 23.000 | 52,804 |
| 2026-07-21 | 24.490 | 24.490 | 23.500 | 23.990 | 23.990 | 54,252 |
| 2026-07-20 | 24.500 | 24.500 | 23.500 | 24.130 | 24.130 | 23,207 |
| 2026-07-17 | 24.940 | 24.940 | 24.100 | 24.590 | 24.590 | 15,781 |
| 2026-07-16 | 25.000 | 25.000 | 24.500 | 24.720 | 24.720 | 11,298 |
| 2026-07-15 | 24.890 | 24.890 | 24.100 | 24.680 | 24.680 | 6,615 |
| 2026-07-14 | 25.290 | 26.000 | 24.250 | 24.450 | 24.450 | 48,701 |
| 2026-07-13 | 25.350 | 25.350 | 24.950 | 25.050 | 25.050 | 33,627 |
| 2026-07-10 | 26.050 | 26.050 | 25.220 | 25.410 | 25.410 | 35,937 |
| 2026-07-09 | 24.800 | 25.440 | 24.000 | 25.320 | 25.320 | 77,120 |
| 2026-07-08 | 25.920 | 26.000 | 25.330 | 25.410 | 25.410 | 79,421 |
| 2026-07-07 | 25.760 | 25.960 | 25.510 | 25.750 | 25.750 | 69,574 |
| 2026-07-06 | 26.120 | 26.120 | 25.010 | 25.750 | 25.750 | 73,606 |
| 2026-07-03 | 25.300 | 25.990 | 25.300 | 25.700 | 25.700 | 42,973 |
| 2026-07-02 | 25.300 | 25.970 | 25.300 | 25.800 | 25.800 | 57,656 |
| 2026-07-01 | 25.540 | 25.950 | 25.250 | 25.740 | 25.740 | 20,193 |
| 2026-06-30 | 25.550 | 26.060 | 25.500 | 25.710 | 25.710 | 81,585 |
| 2026-06-29 | 25.800 | 26.290 | 25.800 | 25.960 | 25.960 | 84,957 |
| 2026-06-24 | 26.240 | 26.460 | 25.800 | 26.140 | 26.140 | 61,191 |
| 2026-06-23 | 26.240 | 26.240 | 25.800 | 25.990 | 25.990 | 57,865 |
| 2026-06-22 | 26.680 | 26.680 | 25.900 | 25.990 | 25.990 | 56,108 |
| 2026-06-19 | 26.700 | 26.700 | 26.010 | 26.120 | 26.120 | 91,603 |
| 2026-06-18 | 26.160 | 26.620 | 26.110 | 26.270 | 26.270 | 49,269 |
| 2026-06-17 | 26.500 | 27.000 | 26.260 | 26.420 | 26.420 | 62,675 |
| 2026-06-16 | 26.970 | 26.970 | 26.020 | 26.580 | 26.580 | 127,186 |
| 2026-06-15 | 26.990 | 27.160 | 25.980 | 26.580 | 26.580 | 63,472 |
| 2026-06-12 | 26.750 | 27.080 | 23.850 | 25.970 | 25.970 | 170,121 |
| 2026-06-11 | 26.950 | 27.080 | 26.150 | 26.500 | 26.500 | 42,235 |
| 2026-06-10 | 26.750 | 26.960 | 26.000 | 26.750 | 26.750 | 63,939 |
| 2026-06-09 | 26.100 | 26.990 | 25.760 | 26.740 | 26.740 | 62,765 |
| 2026-06-08 | 27.490 | 27.490 | 26.000 | 26.340 | 26.340 | 153,854 |
| 2026-06-05 | 26.590 | 29.370 | 26.510 | 27.680 | 27.680 | 309,423 |
| 2026-06-04 | 27.400 | 27.400 | 26.210 | 26.700 | 26.700 | 77,825 |
| 2026-06-03 | 27.040 | 27.700 | 26.050 | 26.820 | 26.820 | 34,327 |
| 2026-06-02 | 27.900 | 28.000 | 26.990 | 27.040 | 27.040 | 59,746 |
| 2026-06-01 | 27.990 | 28.490 | 27.500 | 27.720 | 27.720 | 78,443 |
| 2026-05-29 | 27.900 | 28.200 | 27.150 | 27.610 | 27.610 | 90,475 |
| 2026-05-25 | 27.150 | 28.750 | 26.900 | 27.940 | 27.940 | 311,994 |
| 2026-05-22 | 26.860 | 27.580 | 26.010 | 26.880 | 26.880 | 168,396 |
| 2026-05-21 | 28.100 | 28.100 | 25.000 | 27.080 | 27.080 | 197,155 |
| 2026-05-20 | 27.740 | 27.900 | 26.450 | 27.040 | 27.040 | 47,660 |
| 2026-05-19 | 27.870 | 27.990 | 26.910 | 27.150 | 27.150 | 101,544 |
| 2026-05-18 | 27.680 | 29.490 | 26.960 | 27.280 | 27.280 | 262,682 |
| 2026-05-15 | 27.150 | 28.000 | 27.000 | 27.680 | 27.680 | 28,112 |
| 2026-05-14 | 28.080 | 28.480 | 27.000 | 27.640 | 27.640 | 105,525 |
| 2026-05-13 | 28.970 | 28.970 | 27.900 | 27.920 | 27.920 | 196,828 |
| 2026-05-12 | 28.890 | 30.700 | 28.350 | 28.580 | 28.580 | 419,998 |
| 2026-05-11 | 28.500 | 28.880 | 27.900 | 28.470 | 28.470 | 91,712 |
| 2026-05-08 | 28.330 | 28.900 | 27.900 | 28.130 | 28.130 | 236,455 |
| 2026-05-07 | 29.190 | 29.500 | 28.010 | 28.660 | 28.660 | 178,941 |
| 2026-05-06 | 28.040 | 29.700 | 28.040 | 28.870 | 28.870 | 401,836 |
| 2026-05-05 | 27.870 | 29.000 | 27.000 | 27.820 | 27.820 | 253,405 |
| 2026-05-04 | 30.000 | 32.430 | 27.810 | 28.340 | 28.340 | 509,334 |
| 2026-04-30 | 30.500 | 31.790 | 28.400 | 30.460 | 30.460 | 533,215 |
| 2026-04-29 | 33.000 | 34.000 | 30.150 | 30.700 | 30.700 | 1,859,785 |
| 2026-04-28 | 32.840 | 32.840 | 32.840 | 32.840 | 32.840 | 174,250 |
| 2026-04-27 | 27.250 | 29.850 | 26.410 | 29.850 | 29.850 | 489,452 |
| 2026-04-24 | 28.400 | 28.400 | 26.510 | 27.140 | 27.140 | 436,154 |
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.