786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.710 | 8.710 | 7.060 | 7.940 | 7.940 | 322 |
| 2025-05-12 | 7.910 | 8.390 | 7.910 | 7.940 | 7.940 | 55 |
| 2025-05-09 | 7.020 | 8.480 | 6.700 | 7.940 | 7.940 | 1,139 |
| 2025-05-08 | 8.100 | 9.500 | 7.500 | 7.600 | 7.600 | 37,074 |
| 2025-05-07 | 7.660 | 8.500 | 7.660 | 8.500 | 8.500 | 2 |
| 2025-05-06 | 8.870 | 8.870 | 8.500 | 8.500 | 8.500 | 1,026 |
| 2025-05-05 | 8.050 | 8.600 | 8.050 | 8.470 | 8.470 | 1,256 |
| 2025-05-02 | 8.100 | 8.430 | 8.100 | 8.430 | 8.430 | 256 |
| 2025-04-30 | 8.410 | 8.820 | 8.410 | 8.430 | 8.430 | 2,050 |
| 2025-04-29 | 8.920 | 8.920 | 8.210 | 8.500 | 8.500 | 3,065 |
| 2025-04-28 | 8.400 | 8.720 | 8.400 | 8.530 | 8.530 | 19,232 |
| 2025-04-25 | 8.490 | 8.930 | 8.300 | 8.580 | 8.580 | 30,179 |
| 2025-04-24 | 8.890 | 8.890 | 8.500 | 8.530 | 8.530 | 21,118 |
| 2025-04-23 | 8.220 | 8.970 | 8.200 | 8.220 | 8.220 | 647 |
| 2025-04-22 | 8.690 | 8.700 | 8.100 | 8.220 | 8.220 | 13,689 |
| 2025-04-21 | 8.460 | 8.460 | 7.660 | 8.430 | 8.430 | 12,551 |
| 2025-04-18 | 7.660 | 8.990 | 7.200 | 8.020 | 8.020 | 10,639 |
| 2025-04-17 | 8.090 | 8.490 | 8.030 | 8.030 | 8.030 | 500 |
| 2025-04-16 | 7.500 | 8.990 | 7.500 | 8.030 | 8.030 | 998 |
| 2025-04-15 | 8.490 | 8.490 | 8.450 | 8.450 | 8.450 | 355 |
| 2025-04-14 | 8.440 | 8.450 | 8.440 | 8.450 | 8.450 | 75 |
| 2025-04-11 | 8.490 | 8.590 | 8.450 | 8.450 | 8.450 | 1,246 |
| 2025-04-10 | 8.440 | 8.500 | 8.440 | 8.500 | 8.500 | 5,866 |
| 2025-04-09 | 8.230 | 8.490 | 8.070 | 8.220 | 8.220 | 528 |
| 2025-04-08 | 8.990 | 8.990 | 8.170 | 8.820 | 8.820 | 1,866 |
| 2025-04-07 | 8.500 | 9.230 | 8.000 | 8.000 | 8.000 | 10,085 |
| 2025-04-04 | 8.630 | 9.370 | 8.610 | 8.700 | 8.700 | 544 |
| 2025-04-03 | 9.280 | 9.280 | 8.600 | 8.730 | 8.730 | 197 |
| 2025-03-26 | 8.610 | 8.980 | 8.610 | 8.730 | 8.730 | 91 |
| 2025-03-25 | 9.470 | 9.470 | 8.500 | 8.730 | 8.730 | 950 |
| 2025-03-24 | 9.360 | 9.500 | 8.710 | 9.500 | 9.500 | 8,009 |
| 2025-03-21 | 9.270 | 9.270 | 8.710 | 8.960 | 8.960 | 2,846 |
| 2025-03-20 | 9.460 | 9.470 | 8.850 | 8.850 | 8.850 | 216 |
| 2025-03-19 | 8.850 | 9.220 | 8.650 | 8.850 | 8.850 | 1,128 |
| 2025-03-18 | 9.700 | 9.700 | 8.760 | 8.800 | 8.800 | 20,974 |
| 2025-03-17 | 8.650 | 9.280 | 8.650 | 9.280 | 9.280 | 96 |
| 2025-03-13 | 8.610 | 9.280 | 8.610 | 9.280 | 9.280 | 116 |
| 2025-03-12 | 9.100 | 9.280 | 8.670 | 9.280 | 9.280 | 14 |
| 2025-03-11 | 9.280 | 9.300 | 8.310 | 9.280 | 9.280 | 247 |
| 2025-03-10 | 9.300 | 9.300 | 8.040 | 9.280 | 9.280 | 829 |
| 2025-03-07 | 9.490 | 9.500 | 8.650 | 8.950 | 8.950 | 1,307 |
| 2025-03-06 | 9.420 | 9.420 | 8.430 | 9.420 | 9.420 | 417 |
| 2025-03-05 | 9.500 | 9.500 | 8.620 | 9.420 | 9.420 | 970 |
| 2025-03-04 | 8.260 | 9.150 | 8.250 | 9.150 | 9.150 | 627 |
| 2025-03-03 | 8.200 | 8.990 | 8.200 | 8.990 | 8.990 | 469 |
| 2025-02-28 | 9.000 | 9.250 | 8.500 | 8.990 | 8.990 | 11,600 |
| 2025-02-27 | 8.410 | 9.760 | 8.410 | 8.950 | 8.950 | 46,370 |
| 2025-02-26 | 8.400 | 9.700 | 8.400 | 9.350 | 9.350 | 9,492 |
| 2025-02-25 | 8.320 | 9.290 | 8.320 | 9.290 | 9.290 | 311 |
| 2025-02-24 | 9.000 | 9.370 | 8.850 | 9.290 | 9.290 | 1,118 |
| 2025-02-21 | 9.370 | 9.370 | 9.000 | 9.000 | 9.000 | 1,642 |
| 2025-02-20 | 9.100 | 9.190 | 8.900 | 8.940 | 8.940 | 10,119 |
| 2025-02-19 | 9.340 | 9.340 | 9.000 | 9.210 | 9.210 | 3,950 |
| 2025-02-18 | 8.840 | 9.750 | 8.840 | 9.170 | 9.170 | 1,089 |
| 2025-02-17 | 8.850 | 8.860 | 8.700 | 8.770 | 8.770 | 31,187 |
| 2025-02-14 | 9.580 | 9.590 | 9.200 | 9.280 | 9.280 | 1,505 |
| 2025-02-13 | 9.110 | 9.880 | 9.110 | 9.580 | 9.580 | 1,153 |
| 2025-02-12 | 9.300 | 9.990 | 9.010 | 9.170 | 9.170 | 2,732 |
| 2025-02-11 | 9.340 | 9.780 | 9.340 | 9.590 | 9.590 | 12 |
| 2025-02-10 | 9.570 | 9.980 | 9.570 | 9.590 | 9.590 | 10,139 |
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.