786 Investment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	29.990	29.990	28.010	28.450	28.450	411,298
2026-04-22	31.490	31.490	29.640	29.810	29.810	399,538
2026-04-21	30.260	33.190	30.000	31.360	31.360	1,147,605
2026-04-20	32.860	32.950	30.010	30.250	30.250	1,184,388
2026-04-17	34.000	34.990	32.810	33.190	33.190	511,251
2026-04-16	36.240	36.240	34.000	34.220	34.220	797,938
2026-04-15	36.610	37.500	35.800	36.000	36.000	643,278
2026-04-14	38.500	38.500	33.250	36.410	36.410	1,770,357
2026-04-13	37.000	39.990	33.470	36.710	36.710	2,453,389
2026-04-10	36.260	41.000	36.260	37.190	37.190	3,150,368
2026-04-09	44.690	44.690	40.220	40.220	40.220	2,233,766
2026-04-08	47.250	50.000	44.690	44.690	44.690	8,049,162
2026-04-07	59.000	59.990	49.650	49.650	49.650	3,165,343
2026-04-06	54.000	55.170	53.520	55.170	55.170	156,453
2026-04-03	44.440	50.150	43.000	50.150	50.150	931,255
2026-04-02	50.000	51.000	45.540	45.590	45.590	3,380,118
2026-04-01	50.600	50.600	50.600	50.600	50.600	80,499
2026-03-31	68.000	68.720	56.220	56.220	56.220	329,618
2026-03-30	57.800	62.470	57.800	62.470	62.470	271,281
2026-03-27	55.000	56.790	52.000	56.790	56.790	373,687
2026-03-26	47.130	51.630	47.130	51.630	51.630	282,360
2026-03-25	46.000	46.940	43.720	46.940	46.940	284,072
2026-03-24	41.000	42.670	39.000	42.670	42.670	449,264
2026-03-19	38.790	38.790	38.790	38.790	38.790	76,420
2026-03-18	34.790	40.500	34.790	35.260	35.260	362,003
2026-03-17	38.660	38.660	38.660	38.660	38.660	26,068
2026-03-16	49.000	50.790	42.950	42.950	42.950	178,159
2026-03-13	43.410	47.720	43.380	47.720	47.720	490,440
2026-03-12	41.770	43.380	40.270	43.380	43.380	319,470
2026-03-11	35.900	39.530	35.900	39.440	39.440	402,404
2026-03-10	33.420	36.730	33.420	35.940	35.940	322,941
2026-03-09	33.400	35.890	29.370	33.390	33.390	322,054
2026-03-06	30.500	32.630	30.500	32.630	32.630	222,103
2026-03-05	26.950	29.660	26.950	29.660	29.660	393,926
2026-03-04	27.590	27.590	25.450	26.960	26.960	458,701
2026-03-03	23.010	25.250	23.010	25.120	25.120	162,805
2026-03-02	23.990	27.630	22.620	23.090	23.090	165,894
2026-02-27	23.800	25.500	23.800	25.130	25.130	354,892
2026-02-26	24.010	24.490	21.560	23.920	23.920	626,676
2026-02-25	23.800	24.970	23.500	23.960	23.960	635,265
2026-02-24	24.800	25.910	21.200	23.270	23.270	1,498,784
2026-02-23	22.500	23.560	21.560	23.560	23.560	312,317
2026-02-20	21.390	21.420	20.400	21.420	21.420	1,068,128
2026-02-19	17.000	19.470	16.500	19.470	19.470	892,454
2026-02-18	21.640	21.640	17.700	17.700	17.700	1,605,346
2026-02-17	19.670	19.670	19.670	19.670	19.670	92,344
2026-02-16	17.880	17.880	17.880	17.880	17.880	317,540
2026-02-13	15.400	16.250	15.400	16.250	16.250	416,186
2026-02-12	13.990	14.770	13.990	14.770	14.770	1,597,027
2026-02-11	12.450	13.430	12.100	13.430	13.430	1,738,036
2026-02-10	11.330	12.490	11.150	12.210	12.210	449,235
2026-02-09	11.880	11.880	11.220	11.350	11.350	12,232
2026-02-06	11.320	11.480	11.110	11.310	11.310	55,728
2026-02-04	11.490	11.500	11.290	11.320	11.320	18,869
2026-02-03	11.230	11.400	11.100	11.300	11.300	24,357
2026-02-02	11.230	11.990	11.210	11.370	11.370	33,244
2026-01-30	11.590	11.590	11.260	11.430	11.430	17,555
2026-01-29	11.730	11.730	11.460	11.500	11.500	58,857
2026-01-28	11.880	11.880	11.550	11.620	11.620	31,776
2026-01-27	11.990	11.990	11.500	11.790	11.790	41,367

← NewerPage 3 of 18 · 1,047 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.