786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 9.990 | 10.000 | 9.360 | 9.570 | 9.570 | 2,803 |
| 2025-02-06 | 10.310 | 10.490 | 10.000 | 10.100 | 10.100 | 20,984 |
| 2025-02-04 | 10.020 | 10.200 | 10.000 | 10.000 | 10.000 | 10,539 |
| 2025-02-03 | 9.700 | 10.990 | 9.700 | 10.200 | 10.200 | 221 |
| 2025-01-31 | 11.180 | 11.180 | 9.310 | 10.200 | 10.200 | 180 |
| 2025-01-30 | 11.200 | 11.240 | 10.200 | 10.200 | 10.200 | 11,597 |
| 2025-01-29 | 11.300 | 11.300 | 10.250 | 10.260 | 10.260 | 22,494 |
| 2025-01-28 | 11.970 | 11.970 | 11.000 | 11.000 | 11.000 | 2,279 |
| 2025-01-27 | 11.690 | 12.120 | 11.010 | 11.430 | 11.430 | 10,344 |
| 2025-01-24 | 11.700 | 11.990 | 11.300 | 11.690 | 11.690 | 38,782 |
| 2025-01-23 | 11.450 | 11.890 | 10.800 | 11.680 | 11.680 | 66,510 |
| 2025-01-22 | 10.990 | 11.700 | 10.990 | 11.460 | 11.460 | 86,230 |
| 2025-01-21 | 10.000 | 10.980 | 10.000 | 10.960 | 10.960 | 168,943 |
| 2025-01-20 | 9.950 | 10.110 | 9.020 | 9.980 | 9.980 | 31,028 |
| 2025-01-17 | 9.840 | 9.980 | 9.450 | 9.610 | 9.610 | 16,779 |
| 2025-01-16 | 9.740 | 9.800 | 9.460 | 9.600 | 9.600 | 11,929 |
| 2025-01-15 | 8.720 | 9.800 | 8.710 | 9.510 | 9.510 | 45,329 |
| 2025-01-14 | 9.390 | 9.390 | 8.770 | 9.160 | 9.160 | 15,323 |
| 2025-01-13 | 9.090 | 9.290 | 8.510 | 9.290 | 9.290 | 38,872 |
| 2025-01-10 | 8.260 | 9.080 | 8.260 | 8.990 | 8.990 | 14,029 |
| 2025-01-09 | 8.990 | 9.120 | 8.520 | 8.590 | 8.590 | 18,571 |
| 2025-01-08 | 9.050 | 9.090 | 8.610 | 8.950 | 8.950 | 33,351 |
| 2025-01-07 | 9.080 | 9.100 | 8.260 | 8.610 | 8.610 | 18,106 |
| 2025-01-06 | 8.940 | 9.220 | 8.500 | 8.750 | 8.750 | 54,172 |
| 2025-01-03 | 8.800 | 9.100 | 8.550 | 8.640 | 8.640 | 105,634 |
| 2025-01-02 | 8.520 | 8.950 | 8.520 | 8.700 | 8.700 | 86,923 |
| 2025-01-01 | 8.390 | 8.890 | 8.390 | 8.520 | 8.520 | 46,575 |
| 2024-12-31 | 8.300 | 8.750 | 8.300 | 8.400 | 8.400 | 71,073 |
| 2024-12-30 | 8.250 | 8.890 | 7.500 | 8.600 | 8.600 | 187,412 |
| 2024-12-27 | 6.510 | 8.150 | 6.510 | 8.100 | 8.100 | 174,549 |
| 2024-12-26 | 6.720 | 7.750 | 6.720 | 7.150 | 7.150 | 41,612 |
| 2024-12-24 | 7.770 | 7.770 | 6.600 | 7.150 | 7.150 | 5,807 |
| 2024-12-23 | 7.380 | 7.600 | 7.300 | 7.490 | 7.490 | 50,900 |
| 2024-12-20 | 6.950 | 7.400 | 6.940 | 7.300 | 7.300 | 59,829 |
| 2024-12-19 | 7.940 | 7.940 | 6.570 | 6.920 | 6.920 | 53,672 |
| 2024-12-18 | 8.000 | 8.350 | 7.520 | 7.550 | 7.550 | 6,992 |
| 2024-12-17 | 8.150 | 8.300 | 7.950 | 8.000 | 8.000 | 83,676 |
| 2024-12-16 | 8.260 | 8.700 | 7.720 | 8.090 | 8.090 | 194,598 |
| 2024-12-13 | 7.440 | 8.070 | 7.440 | 8.070 | 8.070 | 138,175 |
| 2024-12-12 | 7.470 | 7.470 | 7.060 | 7.070 | 7.070 | 1,231 |
| 2024-12-11 | 7.140 | 7.230 | 7.140 | 7.200 | 7.200 | 5,915 |
| 2024-12-10 | 7.290 | 7.750 | 6.500 | 7.220 | 7.220 | 36,070 |
| 2024-12-09 | 7.210 | 7.380 | 7.200 | 7.210 | 7.210 | 18,531 |
| 2024-12-06 | 7.390 | 7.390 | 7.000 | 7.160 | 7.160 | 27,463 |
| 2024-12-05 | 7.370 | 7.370 | 6.950 | 6.970 | 6.970 | 15,758 |
| 2024-12-04 | 7.250 | 7.500 | 7.000 | 7.170 | 7.170 | 39,179 |
| 2024-12-03 | 7.250 | 7.600 | 6.800 | 7.370 | 7.370 | 43,136 |
| 2024-12-02 | 7.200 | 7.380 | 7.060 | 7.300 | 7.300 | 1,340 |
| 2024-11-29 | 6.950 | 7.200 | 6.500 | 7.200 | 7.200 | 26,256 |
| 2024-11-28 | 6.950 | 6.990 | 6.720 | 6.740 | 6.740 | 8,667 |
| 2024-11-27 | 6.780 | 6.780 | 6.060 | 6.540 | 6.540 | 771 |
| 2024-11-26 | 6.100 | 6.500 | 6.100 | 6.480 | 6.480 | 3,059 |
| 2024-11-25 | 7.000 | 7.000 | 6.750 | 6.860 | 6.860 | 3,835 |
| 2024-11-22 | 7.370 | 7.370 | 6.710 | 6.820 | 6.820 | 4,738 |
| 2024-11-21 | 6.890 | 7.390 | 6.810 | 7.150 | 7.150 | 8,409 |
| 2024-11-20 | 7.990 | 7.990 | 7.000 | 7.110 | 7.110 | 111,182 |
| 2024-11-19 | 6.280 | 7.330 | 6.000 | 7.330 | 7.330 | 257,561 |
| 2024-11-18 | 5.810 | 6.670 | 5.810 | 6.330 | 6.330 | 413 |
| 2024-11-15 | 6.360 | 6.360 | 6.330 | 6.330 | 6.330 | 4,714 |
| 2024-11-14 | 6.650 | 6.650 | 6.170 | 6.370 | 6.370 | 23,490 |
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.