786 Investment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.200 | 6.490 | 6.010 | 6.490 | 6.490 | 7,627 |
| 2024-11-12 | 6.110 | 6.690 | 6.110 | 6.550 | 6.550 | 2,275 |
| 2024-11-11 | 6.690 | 6.690 | 6.050 | 6.110 | 6.110 | 5,249 |
| 2024-11-08 | 5.940 | 6.720 | 5.820 | 6.700 | 6.700 | 2,631 |
| 2024-11-07 | 6.190 | 6.720 | 5.860 | 6.200 | 6.200 | 3,805 |
| 2024-11-06 | 5.880 | 6.250 | 5.880 | 6.250 | 6.250 | 91 |
| 2024-11-05 | 6.010 | 6.320 | 6.010 | 6.250 | 6.250 | 1,129 |
| 2024-11-04 | 6.240 | 6.360 | 6.040 | 6.340 | 6.340 | 12,862 |
| 2024-11-01 | 6.240 | 6.240 | 5.610 | 6.240 | 6.240 | 509 |
| 2024-10-31 | 5.740 | 6.560 | 5.740 | 6.560 | 6.560 | 23,245 |
| 2024-10-30 | 6.690 | 6.690 | 5.790 | 6.010 | 6.010 | 523 |
| 2024-10-29 | 6.410 | 6.410 | 5.650 | 5.940 | 5.940 | 1,141 |
| 2024-10-28 | 5.710 | 6.400 | 5.710 | 6.190 | 6.190 | 6,541 |
| 2024-10-25 | 6.250 | 6.270 | 5.700 | 6.270 | 6.270 | 28,001 |
| 2024-10-24 | 6.380 | 6.380 | 5.610 | 6.270 | 6.270 | 9,771 |
| 2024-10-23 | 5.900 | 6.110 | 5.400 | 5.530 | 5.530 | 1,236 |
| 2024-10-22 | 6.290 | 6.290 | 5.530 | 5.980 | 5.980 | 6,126 |
| 2024-10-21 | 6.190 | 6.380 | 5.570 | 6.210 | 6.210 | 2,024 |
| 2024-10-18 | 5.280 | 6.420 | 5.130 | 6.410 | 6.410 | 3,312 |
| 2024-10-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,201 |
| 2024-10-15 | 6.090 | 6.090 | 5.360 | 6.000 | 6.000 | 8,291 |
| 2024-10-14 | 6.260 | 6.260 | 5.500 | 5.520 | 5.520 | 879 |
| 2024-10-11 | 6.480 | 6.480 | 5.030 | 6.000 | 6.000 | 26 |
| 2024-10-10 | 6.190 | 6.190 | 6.000 | 6.000 | 6.000 | 162 |
| 2024-10-09 | 5.740 | 6.190 | 5.740 | 6.000 | 6.000 | 8,052 |
| 2024-10-08 | 6.460 | 6.460 | 5.830 | 5.960 | 5.960 | 13,576 |
| 2024-10-07 | 6.350 | 6.350 | 5.810 | 5.830 | 5.830 | 5,956 |
| 2024-10-04 | 6.060 | 6.060 | 5.870 | 6.050 | 6.050 | 109 |
| 2024-10-03 | 6.100 | 6.100 | 5.710 | 6.050 | 6.050 | 28,419 |
| 2024-10-02 | 6.000 | 6.190 | 5.900 | 5.900 | 5.900 | 5,030 |
| 2024-10-01 | 6.400 | 6.400 | 6.240 | 6.270 | 6.270 | 1,571 |
| 2024-09-30 | 5.710 | 6.430 | 5.710 | 6.300 | 6.300 | 5,103 |
| 2024-09-27 | 6.000 | 6.000 | 5.990 | 6.000 | 6.000 | 2,021 |
| 2024-09-26 | 6.680 | 6.750 | 5.650 | 6.000 | 6.000 | 1,823 |
| 2024-09-25 | 5.620 | 6.190 | 5.620 | 6.190 | 6.190 | 55 |
| 2024-09-24 | 6.740 | 6.740 | 5.630 | 6.190 | 6.190 | 1,505 |
| 2024-09-23 | 6.490 | 6.490 | 5.780 | 6.200 | 6.200 | 1,191 |
| 2024-09-20 | 6.060 | 6.060 | 6.000 | 6.000 | 6.000 | 2,910 |
| 2024-09-19 | 6.110 | 6.430 | 6.000 | 6.010 | 6.010 | 16,559 |
| 2024-09-18 | 6.790 | 6.960 | 6.100 | 6.500 | 6.500 | 66,558 |
| 2024-09-16 | 6.390 | 6.950 | 6.370 | 6.760 | 6.760 | 111,956 |
| 2024-09-13 | 6.300 | 6.590 | 5.650 | 6.500 | 6.500 | 30,510 |
| 2024-09-12 | 6.400 | 6.400 | 6.020 | 6.020 | 6.020 | 9,876 |
| 2024-09-11 | 5.640 | 6.260 | 5.630 | 6.240 | 6.240 | 533 |
| 2024-09-10 | 5.550 | 6.460 | 5.550 | 6.460 | 6.460 | 128 |
| 2024-09-09 | 6.750 | 6.750 | 6.130 | 6.460 | 6.460 | 31,226 |
| 2024-09-06 | 6.120 | 6.260 | 5.580 | 6.120 | 6.120 | 707 |
| 2024-09-05 | 5.590 | 6.140 | 5.580 | 6.120 | 6.120 | 4,101 |
| 2024-09-04 | 5.770 | 6.000 | 5.750 | 5.750 | 5.750 | 4 |
| 2024-09-03 | 6.130 | 6.130 | 5.710 | 5.750 | 5.750 | 14 |
| 2024-09-02 | 5.530 | 6.130 | 5.530 | 5.750 | 5.750 | 2,133 |
| 2024-08-30 | 5.790 | 6.000 | 5.790 | 5.990 | 5.990 | 2,027 |
| 2024-08-29 | 6.000 | 6.190 | 5.700 | 5.930 | 5.930 | 56,431 |
| 2024-08-28 | 5.710 | 6.190 | 5.700 | 6.190 | 6.190 | 5,042 |
| 2024-08-27 | 6.200 | 6.200 | 5.700 | 5.700 | 5.700 | 11,524 |
| 2024-08-26 | 6.400 | 6.400 | 5.750 | 5.750 | 5.750 | 20,661 |
| 2024-08-23 | 6.220 | 6.340 | 6.210 | 6.230 | 6.230 | 1,714 |
| 2024-08-22 | 6.490 | 6.490 | 6.250 | 6.330 | 6.330 | 52 |
| 2024-08-21 | 6.600 | 6.600 | 6.220 | 6.330 | 6.330 | 3,729 |
| 2024-08-20 | 6.500 | 6.500 | 6.320 | 6.410 | 6.410 | 980 |
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.