Escorts Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.750	4.750	4.520	4.600	4.600	5,500
2023-10-24	4.600	4.700	4.600	4.700	4.700	7,500
2023-10-23	4.750	4.800	4.560	4.650	4.650	25,500
2023-10-20	4.650	4.750	4.600	4.750	4.750	23,000
2023-10-19	4.560	4.740	4.560	4.740	4.740	2,000
2023-10-18	4.500	4.750	4.500	4.680	4.680	62,500
2023-10-17	4.640	4.640	4.640	4.640	4.640	500
2023-10-16	4.700	4.700	4.400	4.480	4.480	23,500
2023-10-13	4.550	4.590	4.550	4.590	4.590	2,000
2023-10-12	4.740	4.740	4.740	4.740	4.740	500
2023-10-11	4.790	4.790	4.450	4.600	4.600	8,500
2023-10-10	4.600	4.600	4.400	4.470	4.470	19,000
2023-10-09	4.250	4.400	4.250	4.400	4.400	4,000
2023-10-06	4.700	4.700	4.700	4.700	4.700	500
2023-10-05	4.770	4.770	4.200	4.500	4.500	9,000
2023-10-04	4.650	4.650	4.650	4.650	4.650	500
2023-10-03	4.620	4.620	4.620	4.620	4.620	500
2023-10-02	4.740	4.740	4.490	4.550	4.550	3,000
2023-09-28	4.500	4.500	4.490	4.490	4.490	21,500
2023-09-27	4.580	4.580	4.500	4.500	4.500	1,000
2023-09-26	4.400	4.400	4.350	4.350	4.350	9,000
2023-09-25	4.800	4.800	3.830	4.490	4.490	59,000
2023-09-22	4.800	4.800	4.550	4.700	4.700	9,000
2023-09-21	4.450	4.450	4.450	4.450	4.450	1,500
2023-09-19	4.650	4.650	4.440	4.480	4.480	38,000
2023-09-18	4.450	4.460	4.410	4.410	4.410	39,500
2023-09-15	4.840	4.840	4.530	4.750	4.750	3,000
2023-09-14	4.750	4.750	4.650	4.650	4.650	1,000
2023-09-13	4.500	4.750	4.500	4.750	4.750	36,500
2023-09-12	4.390	4.650	4.300	4.450	4.450	149,500
2023-09-11	4.610	4.800	4.400	4.400	4.400	84,500
2023-09-08	4.990	4.990	4.660	4.800	4.800	6,000
2023-09-07	4.920	4.930	4.850	4.850	4.850	2,500
2023-09-06	4.750	4.800	4.750	4.800	4.800	8,500
2023-09-05	4.710	4.710	4.700	4.700	4.700	5,500
2023-09-04	4.700	4.900	4.650	4.900	4.900	7,500
2023-09-01	4.810	4.900	4.700	4.890	4.890	17,000
2023-08-31	5.000	5.190	4.890	4.900	4.900	25,500
2023-08-30	5.160	5.210	5.010	5.200	5.200	27,500
2023-08-29	6.100	6.150	5.000	5.300	5.300	170,500
2023-08-28	5.820	5.970	5.800	5.800	5.800	8,000
2023-08-25	6.100	6.350	5.950	5.950	5.950	22,500
2023-08-24	6.070	6.070	5.900	5.950	5.950	11,500
2023-08-23	6.800	6.800	5.810	5.930	5.930	67,000
2023-08-22	6.200	6.470	6.010	6.370	6.370	36,500
2023-08-21	6.310	6.670	6.010	6.150	6.150	62,500
2023-08-18	5.900	6.490	5.900	6.310	6.310	67,500
2023-08-17	6.550	6.550	5.810	5.840	5.840	226,500
2023-08-16	7.400	7.440	6.550	6.580	6.580	329,000
2023-08-15	7.000	7.190	6.520	7.190	7.190	1,996,000
2023-08-11	5.380	6.190	5.380	6.190	6.190	1,563,000
2023-08-10	4.990	5.650	4.520	5.190	5.190	826,000
2023-08-09	4.660	4.830	4.660	4.830	4.830	5,500
2023-08-08	4.800	4.980	4.750	4.930	4.930	59,000
2023-08-07	5.000	5.000	4.720	4.810	4.810	139,500
2023-08-04	4.940	5.200	4.810	4.850	4.850	189,000
2023-08-03	4.600	4.660	4.510	4.640	4.640	97,000
2023-08-02	4.750	4.880	4.750	4.790	4.790	1,500
2023-08-01	4.940	5.100	4.800	4.810	4.810	555,500
2023-07-31	4.330	4.660	4.150	4.520	4.520	104,500

← NewerPage 13 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.