Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.950 | 3.980 | 3.900 | 3.980 | 3.980 | 30,501 |
| 2024-08-15 | 3.700 | 3.980 | 3.550 | 3.980 | 3.980 | 11,501 |
| 2024-08-13 | 3.600 | 4.060 | 3.520 | 4.060 | 4.060 | 83,100 |
| 2024-08-12 | 3.650 | 3.880 | 3.650 | 3.740 | 3.740 | 1,871 |
| 2024-08-08 | 3.970 | 3.970 | 3.920 | 3.970 | 3.970 | 1,110 |
| 2024-08-07 | 3.750 | 3.990 | 3.740 | 3.990 | 3.990 | 29,199 |
| 2024-08-06 | 3.900 | 3.900 | 3.360 | 3.370 | 3.370 | 25,401 |
| 2024-08-05 | 3.940 | 3.940 | 3.910 | 3.910 | 3.910 | 76 |
| 2024-08-02 | 3.700 | 3.940 | 3.700 | 3.910 | 3.910 | 5,154 |
| 2024-08-01 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 5,011 |
| 2024-07-31 | 3.930 | 3.930 | 3.700 | 3.760 | 3.760 | 193 |
| 2024-07-30 | 3.610 | 3.940 | 3.600 | 3.760 | 3.760 | 5,202 |
| 2024-07-29 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 29,220 |
| 2024-07-26 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 23,611 |
| 2024-07-25 | 3.750 | 3.940 | 3.750 | 3.940 | 3.940 | 2,503 |
| 2024-07-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,210 |
| 2024-07-23 | 3.990 | 3.990 | 3.760 | 3.760 | 3.760 | 400 |
| 2024-07-22 | 3.800 | 3.810 | 3.760 | 3.760 | 3.760 | 10,200 |
| 2024-07-19 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 1,111 |
| 2024-07-18 | 3.760 | 4.250 | 3.750 | 3.750 | 3.750 | 5,052 |
| 2024-07-15 | 4.080 | 4.090 | 3.840 | 4.080 | 4.080 | 10 |
| 2024-07-12 | 4.100 | 4.100 | 4.000 | 4.080 | 4.080 | 1,968 |
| 2024-07-11 | 4.350 | 4.350 | 3.880 | 3.880 | 3.880 | 530 |
| 2024-07-10 | 4.000 | 4.150 | 3.860 | 3.860 | 3.860 | 33,103 |
| 2024-07-09 | 4.250 | 4.250 | 3.940 | 4.200 | 4.200 | 5,045 |
| 2024-07-08 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 12,570 |
| 2024-07-05 | 4.050 | 4.050 | 3.810 | 3.810 | 3.810 | 30,025 |
| 2024-07-04 | 4.000 | 4.000 | 3.850 | 3.930 | 3.930 | 95 |
| 2024-07-03 | 4.000 | 4.230 | 3.920 | 3.930 | 3.930 | 4,110 |
| 2024-07-02 | 3.850 | 4.090 | 3.800 | 4.000 | 4.000 | 20,210 |
| 2024-07-01 | 4.090 | 4.090 | 3.900 | 3.900 | 3.900 | 810 |
| 2024-06-28 | 3.810 | 4.290 | 3.510 | 3.810 | 3.810 | 3,017 |
| 2024-06-27 | 4.150 | 4.150 | 3.810 | 4.000 | 4.000 | 130 |
| 2024-06-26 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 14,000 |
| 2024-06-25 | 3.750 | 4.700 | 3.750 | 3.830 | 3.830 | 16,095 |
| 2024-06-24 | 3.760 | 3.990 | 3.750 | 3.750 | 3.750 | 20,520 |
| 2024-06-21 | 4.000 | 4.000 | 3.820 | 3.990 | 3.990 | 1,200 |
| 2024-06-20 | 3.850 | 4.000 | 3.750 | 3.770 | 3.770 | 21,502 |
| 2024-06-13 | 4.350 | 4.350 | 4.050 | 4.050 | 4.050 | 130 |
| 2024-06-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 501 |
| 2024-06-11 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,001 |
| 2024-06-10 | 4.000 | 4.200 | 3.980 | 4.000 | 4.000 | 3,026 |
| 2024-06-07 | 3.750 | 4.230 | 3.750 | 4.000 | 4.000 | 50,512 |
| 2024-06-06 | 4.290 | 4.290 | 3.900 | 3.990 | 3.990 | 34 |
| 2024-06-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5,000 |
| 2024-06-04 | 4.200 | 4.200 | 3.990 | 3.990 | 3.990 | 1 |
| 2024-06-03 | 3.990 | 4.250 | 3.990 | 3.990 | 3.990 | 1,020 |
| 2024-05-31 | 3.600 | 4.470 | 3.600 | 3.990 | 3.990 | 5,993 |
| 2024-05-30 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 1,500 |
| 2024-05-29 | 4.000 | 4.300 | 3.600 | 3.990 | 3.990 | 16,528 |
| 2024-05-27 | 4.250 | 4.250 | 3.810 | 4.250 | 4.250 | 530 |
| 2024-05-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 7,000 |
| 2024-05-22 | 4.000 | 4.270 | 4.000 | 4.200 | 4.200 | 3,000 |
| 2024-05-21 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 500 |
| 2024-05-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2024-05-16 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 1,000 |
| 2024-05-15 | 4.030 | 4.030 | 3.900 | 3.960 | 3.960 | 73,500 |
| 2024-05-14 | 4.000 | 4.240 | 3.970 | 4.110 | 4.110 | 97,500 |
| 2024-05-13 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 2,500 |
| 2024-05-10 | 4.020 | 4.030 | 4.020 | 4.030 | 4.030 | 3,500 |
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.