786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.350 | 10.300 | 9.350 | 9.860 | 9.860 | 513,878 |
| 2025-08-06 | 9.060 | 9.340 | 9.060 | 9.300 | 9.300 | 8,144 |
| 2025-08-05 | 9.170 | 9.290 | 9.000 | 9.190 | 9.190 | 100,198 |
| 2025-08-04 | 9.130 | 9.580 | 9.130 | 9.320 | 9.320 | 2,613 |
| 2025-08-01 | 9.390 | 9.860 | 9.060 | 9.330 | 9.330 | 45,729 |
| 2025-07-31 | 9.030 | 9.710 | 9.030 | 9.370 | 9.370 | 39,244 |
| 2025-07-30 | 9.570 | 9.780 | 8.710 | 9.210 | 9.210 | 29,197 |
| 2025-07-29 | 9.990 | 10.190 | 9.560 | 9.650 | 9.650 | 32,756 |
| 2025-07-28 | 10.250 | 10.250 | 9.750 | 9.950 | 9.950 | 234,298 |
| 2025-07-25 | 10.270 | 10.270 | 9.600 | 9.800 | 9.800 | 36,677 |
| 2025-07-24 | 10.100 | 10.290 | 10.010 | 10.010 | 10.010 | 25,103 |
| 2025-07-23 | 10.470 | 10.470 | 9.920 | 10.020 | 10.020 | 208,678 |
| 2025-07-22 | 9.810 | 10.150 | 9.800 | 9.900 | 9.900 | 27,025 |
| 2025-07-21 | 9.820 | 10.250 | 9.800 | 9.830 | 9.830 | 25,309 |
| 2025-07-18 | 10.350 | 10.480 | 9.340 | 9.530 | 9.530 | 3,319 |
| 2025-07-17 | 10.000 | 10.450 | 10.000 | 10.350 | 10.350 | 138,767 |
| 2025-07-16 | 10.430 | 10.430 | 9.520 | 10.000 | 10.000 | 8,283 |
| 2025-07-15 | 10.280 | 10.280 | 9.780 | 10.000 | 10.000 | 26,806 |
| 2025-07-14 | 10.480 | 10.480 | 9.800 | 10.000 | 10.000 | 94,333 |
| 2025-07-11 | 9.910 | 10.300 | 9.910 | 10.150 | 10.150 | 18,283 |
| 2025-07-10 | 10.280 | 10.950 | 9.810 | 10.100 | 10.100 | 482,362 |
| 2025-07-09 | 10.000 | 10.000 | 9.720 | 9.950 | 9.950 | 12,643 |
| 2025-07-08 | 9.670 | 10.290 | 9.670 | 9.870 | 9.870 | 12,712 |
| 2025-07-07 | 9.960 | 10.400 | 9.600 | 10.040 | 10.040 | 23,680 |
| 2025-07-04 | 10.470 | 10.470 | 9.950 | 10.000 | 10.000 | 52,001 |
| 2025-07-03 | 10.370 | 10.850 | 9.990 | 10.210 | 10.210 | 40,055 |
| 2025-07-02 | 10.940 | 10.950 | 10.000 | 10.080 | 10.080 | 109,641 |
| 2025-07-01 | 11.640 | 11.880 | 10.000 | 10.360 | 10.360 | 336,343 |
| 2025-06-30 | 10.990 | 10.990 | 10.600 | 10.990 | 10.990 | 413,203 |
| 2025-06-27 | 8.220 | 9.990 | 8.160 | 9.990 | 9.990 | 216,322 |
| 2025-06-26 | 8.300 | 8.990 | 8.110 | 8.990 | 8.990 | 16,104 |
| 2025-06-25 | 8.320 | 8.590 | 8.320 | 8.360 | 8.360 | 2,412 |
| 2025-06-24 | 8.300 | 8.970 | 7.330 | 8.400 | 8.400 | 7,139 |
| 2025-06-23 | 8.020 | 8.600 | 8.020 | 8.120 | 8.120 | 10,370 |
| 2025-06-20 | 7.850 | 8.810 | 7.850 | 8.810 | 8.810 | 117 |
| 2025-06-19 | 8.980 | 8.980 | 8.350 | 8.810 | 8.810 | 1,201 |
| 2025-06-18 | 8.550 | 8.890 | 8.500 | 8.570 | 8.570 | 1,405 |
| 2025-06-17 | 9.470 | 9.470 | 8.520 | 8.530 | 8.530 | 2,724 |
| 2025-06-16 | 8.460 | 9.020 | 8.460 | 8.980 | 8.980 | 1,384 |
| 2025-06-13 | 8.310 | 8.990 | 8.310 | 8.930 | 8.930 | 18,115 |
| 2025-06-12 | 8.820 | 9.000 | 8.290 | 8.480 | 8.480 | 127,812 |
| 2025-06-11 | 9.080 | 9.250 | 8.380 | 8.700 | 8.700 | 11,568 |
| 2025-06-10 | 8.410 | 9.120 | 8.410 | 8.980 | 8.980 | 6,839 |
| 2025-06-05 | 8.320 | 9.460 | 8.320 | 9.160 | 9.160 | 4,483 |
| 2025-06-04 | 9.000 | 9.260 | 8.190 | 9.250 | 9.250 | 14,847 |
| 2025-06-03 | 8.210 | 8.850 | 8.210 | 8.700 | 8.700 | 12,365 |
| 2025-06-02 | 8.380 | 8.990 | 8.370 | 8.780 | 8.780 | 7,342 |
| 2025-05-30 | 8.000 | 8.500 | 7.800 | 8.350 | 8.350 | 30,052 |
| 2025-05-29 | 7.400 | 8.300 | 7.400 | 8.120 | 8.120 | 925 |
| 2025-05-27 | 7.190 | 8.400 | 7.190 | 8.220 | 8.220 | 828 |
| 2025-05-26 | 7.760 | 8.440 | 7.630 | 7.870 | 7.870 | 782 |
| 2025-05-23 | 8.400 | 8.400 | 7.560 | 7.560 | 7.560 | 2,083 |
| 2025-05-22 | 8.390 | 8.400 | 8.060 | 8.400 | 8.400 | 7,524 |
| 2025-05-21 | 8.390 | 8.440 | 8.090 | 8.440 | 8.440 | 68 |
| 2025-05-20 | 7.740 | 8.460 | 7.580 | 8.440 | 8.440 | 1,523 |
| 2025-05-19 | 8.490 | 8.490 | 7.660 | 7.660 | 7.660 | 110 |
| 2025-05-16 | 7.550 | 8.500 | 7.550 | 7.660 | 7.660 | 2,259 |
| 2025-05-15 | 8.440 | 8.750 | 8.080 | 8.500 | 8.500 | 2,296 |
| 2025-05-14 | 7.940 | 8.450 | 7.320 | 8.440 | 8.440 | 3,348 |
| 2025-05-13 | 8.710 | 8.710 | 7.060 | 7.940 | 7.940 | 322 |
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.