Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 4.100 | 4.300 | 4.000 | 4.020 | 4.020 | 46,500 |
| 2024-05-08 | 4.350 | 4.350 | 4.050 | 4.150 | 4.150 | 30,000 |
| 2024-05-07 | 3.830 | 4.300 | 3.830 | 4.220 | 4.220 | 278,000 |
| 2024-05-06 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 500 |
| 2024-05-03 | 3.880 | 3.890 | 3.590 | 3.630 | 3.630 | 74,500 |
| 2024-05-02 | 3.870 | 3.890 | 3.870 | 3.890 | 3.890 | 16,500 |
| 2024-04-30 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 15,000 |
| 2024-04-29 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 27,000 |
| 2024-04-26 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 18,500 |
| 2024-04-25 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 25,000 |
| 2024-04-23 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 1,000 |
| 2024-04-22 | 3.800 | 3.900 | 3.800 | 3.850 | 3.850 | 30,500 |
| 2024-04-19 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 1,500 |
| 2024-04-18 | 3.660 | 3.800 | 3.630 | 3.800 | 3.800 | 2,000 |
| 2024-04-16 | 4.340 | 4.340 | 3.880 | 3.890 | 3.890 | 10,000 |
| 2024-04-15 | 3.850 | 3.850 | 3.680 | 3.750 | 3.750 | 20,500 |
| 2024-04-09 | 3.870 | 3.870 | 3.750 | 3.870 | 3.870 | 2,000 |
| 2024-04-08 | 3.870 | 3.870 | 3.700 | 3.860 | 3.860 | 9,000 |
| 2024-04-04 | 3.880 | 4.000 | 3.610 | 3.700 | 3.700 | 72,000 |
| 2024-04-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,500 |
| 2024-04-02 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,000 |
| 2024-04-01 | 3.980 | 3.980 | 3.700 | 3.780 | 3.780 | 15,500 |
| 2024-03-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2024-03-28 | 4.290 | 4.290 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2024-03-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,500 |
| 2024-03-26 | 3.610 | 3.870 | 3.600 | 3.860 | 3.860 | 6,500 |
| 2024-03-25 | 3.750 | 3.780 | 3.600 | 3.610 | 3.610 | 82,000 |
| 2024-03-22 | 3.800 | 3.990 | 3.780 | 3.810 | 3.810 | 5,500 |
| 2024-03-21 | 3.980 | 4.000 | 3.850 | 3.970 | 3.970 | 29,500 |
| 2024-03-20 | 3.810 | 3.850 | 3.800 | 3.840 | 3.840 | 22,500 |
| 2024-03-19 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 500 |
| 2024-03-18 | 3.870 | 3.870 | 3.860 | 3.860 | 3.860 | 3,000 |
| 2024-03-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 8,000 |
| 2024-03-14 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 2,000 |
| 2024-03-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,500 |
| 2024-03-12 | 3.810 | 4.000 | 3.810 | 3.810 | 3.810 | 7,500 |
| 2024-03-11 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 8,000 |
| 2024-03-08 | 4.050 | 4.190 | 4.000 | 4.180 | 4.180 | 14,500 |
| 2024-03-07 | 4.230 | 4.230 | 3.990 | 4.050 | 4.050 | 19,500 |
| 2024-03-06 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 98,500 |
| 2024-03-05 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 9,000 |
| 2024-03-04 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 31,500 |
| 2024-03-01 | 4.290 | 4.490 | 4.000 | 4.020 | 4.020 | 18,500 |
| 2024-02-29 | 4.020 | 4.070 | 4.000 | 4.010 | 4.010 | 27,000 |
| 2024-02-28 | 4.340 | 4.850 | 3.900 | 4.020 | 4.020 | 322,500 |
| 2024-02-27 | 4.940 | 4.940 | 4.270 | 4.360 | 4.360 | 572,000 |
| 2024-02-26 | 4.280 | 4.350 | 4.250 | 4.300 | 4.300 | 64,000 |
| 2024-02-23 | 4.440 | 4.440 | 4.300 | 4.350 | 4.350 | 15,000 |
| 2024-02-21 | 4.870 | 4.870 | 4.350 | 4.350 | 4.350 | 21,000 |
| 2024-02-20 | 4.200 | 4.540 | 4.150 | 4.540 | 4.540 | 5,000 |
| 2024-02-15 | 4.500 | 4.750 | 4.500 | 4.750 | 4.750 | 3,000 |
| 2024-02-14 | 4.260 | 4.650 | 4.260 | 4.650 | 4.650 | 21,500 |
| 2024-02-13 | 5.220 | 5.220 | 4.700 | 4.700 | 4.700 | 7,000 |
| 2024-02-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2,000 |
| 2024-02-06 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 4,000 |
| 2024-02-01 | 4.200 | 4.740 | 4.200 | 4.660 | 4.660 | 38,000 |
| 2024-01-31 | 4.210 | 4.430 | 4.210 | 4.430 | 4.430 | 8,500 |
| 2024-01-29 | 4.750 | 4.840 | 4.750 | 4.840 | 4.840 | 18,500 |
| 2024-01-26 | 4.500 | 4.990 | 4.500 | 4.840 | 4.840 | 8,500 |
| 2024-01-25 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 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.