Escorts Investment Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.310	4.310	4.310	4.310	4.310	500
2024-01-24	4.210	4.500	4.210	4.350	4.350	9,500
2024-01-23	4.550	4.550	4.500	4.500	4.500	1,000
2024-01-22	4.250	4.500	4.250	4.380	4.380	6,500
2024-01-19	4.500	4.500	4.500	4.500	4.500	6,000
2024-01-18	4.600	4.600	4.430	4.430	4.430	4,500
2024-01-17	4.980	4.980	4.730	4.750	4.750	31,500
2024-01-16	5.240	5.240	4.000	4.850	4.850	24,500
2024-01-15	4.400	4.520	4.400	4.520	4.520	5,500
2024-01-12	4.450	4.450	4.450	4.450	4.450	5,000
2024-01-10	4.500	4.500	4.430	4.460	4.460	28,000
2024-01-09	4.420	4.420	4.350	4.350	4.350	3,500
2024-01-08	4.560	4.560	4.420	4.420	4.420	12,000
2024-01-05	4.450	4.500	4.450	4.500	4.500	8,500
2024-01-04	4.610	4.610	4.500	4.520	4.520	45,500
2024-01-03	4.650	4.800	4.610	4.610	4.610	17,000
2024-01-02	4.500	4.750	4.500	4.720	4.720	21,500
2024-01-01	4.900	4.900	4.860	4.860	4.860	16,000
2023-12-28	5.250	5.250	4.720	4.720	4.720	17,000
2023-12-26	4.500	4.500	4.500	4.500	4.500	5,000
2023-12-22	4.700	4.700	4.650	4.650	4.650	2,000
2023-12-21	4.750	4.790	4.750	4.780	4.780	3,000
2023-12-20	4.860	4.990	4.500	4.700	4.700	81,500
2023-12-19	4.990	5.050	4.750	4.860	4.860	66,500
2023-12-18	4.940	5.040	4.870	4.980	4.980	105,000
2023-12-15	4.890	4.990	4.850	4.870	4.870	18,500
2023-12-14	4.290	4.800	4.290	4.640	4.640	27,000
2023-12-13	4.850	4.850	4.500	4.640	4.640	31,000
2023-12-12	4.890	4.890	4.660	4.800	4.800	61,000
2023-12-11	4.590	4.620	4.590	4.610	4.610	13,500
2023-12-08	4.650	4.850	4.650	4.750	4.750	13,000
2023-12-07	4.800	4.900	4.600	4.640	4.640	57,500
2023-12-06	4.800	4.850	4.640	4.690	4.690	21,500
2023-12-05	4.810	5.000	4.810	4.900	4.900	73,000
2023-12-04	4.890	5.430	4.750	4.950	4.950	417,500
2023-12-01	4.820	4.850	4.480	4.850	4.850	7,500
2023-11-30	4.610	4.610	4.610	4.610	4.610	16,000
2023-11-29	4.730	5.060	4.710	4.800	4.800	107,000
2023-11-28	4.660	4.900	4.500	4.610	4.610	126,000
2023-11-27	4.650	4.800	4.550	4.650	4.650	77,000
2023-11-24	4.710	5.250	4.650	4.650	4.650	24,500
2023-11-23	5.000	5.000	4.550	4.940	4.940	71,000
2023-11-22	5.380	5.390	4.780	4.900	4.900	111,000
2023-11-21	4.870	5.390	4.700	5.170	5.170	524,500
2023-11-20	4.500	4.890	4.400	4.640	4.640	388,500
2023-11-17	4.190	4.750	4.150	4.430	4.430	511,500
2023-11-16	4.250	4.250	4.000	4.020	4.020	120,500
2023-11-15	4.250	4.250	4.170	4.170	4.170	3,000
2023-11-14	4.100	4.280	4.000	4.030	4.030	52,500
2023-11-13	4.140	4.140	3.910	4.110	4.110	148,000
2023-11-10	4.170	4.170	3.960	3.960	3.960	78,000
2023-11-08	4.150	4.230	4.020	4.090	4.090	60,000
2023-11-07	4.250	4.290	4.250	4.250	4.250	26,500
2023-11-06	4.100	4.350	4.000	4.250	4.250	101,000
2023-11-03	4.000	4.180	4.000	4.070	4.070	50,500
2023-11-02	4.240	4.240	4.020	4.050	4.050	19,000
2023-11-01	4.280	4.280	4.100	4.100	4.100	59,000
2023-10-31	4.170	4.340	4.160	4.340	4.340	43,000
2023-10-30	4.500	4.500	4.100	4.210	4.210	95,500
2023-10-27	4.730	4.730	4.500	4.500	4.500	55,500

← NewerPage 12 of 20 · 1,183 trading daysOlder →

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.