Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4.660 | 4.700 | 4.600 | 4.620 | 4.620 | 72,500 |
| 2023-07-26 | 4.800 | 4.980 | 4.550 | 4.690 | 4.690 | 223,000 |
| 2023-07-25 | 4.610 | 4.950 | 4.520 | 4.820 | 4.820 | 359,500 |
| 2023-07-24 | 4.730 | 4.850 | 4.500 | 4.740 | 4.740 | 345,000 |
| 2023-07-21 | 4.480 | 4.720 | 4.300 | 4.440 | 4.440 | 215,500 |
| 2023-07-20 | 4.300 | 4.490 | 4.150 | 4.420 | 4.420 | 135,000 |
| 2023-07-19 | 3.960 | 4.250 | 3.960 | 4.230 | 4.230 | 175,000 |
| 2023-07-18 | 4.050 | 4.150 | 3.850 | 3.980 | 3.980 | 49,500 |
| 2023-07-17 | 3.900 | 4.100 | 3.700 | 4.000 | 4.000 | 454,000 |
| 2023-07-14 | 3.470 | 4.000 | 3.390 | 3.820 | 3.820 | 355,000 |
| 2023-07-13 | 3.690 | 3.690 | 3.200 | 3.380 | 3.380 | 51,500 |
| 2023-07-12 | 3.290 | 3.390 | 3.230 | 3.350 | 3.350 | 9,000 |
| 2023-07-11 | 3.250 | 3.460 | 3.250 | 3.410 | 3.410 | 41,000 |
| 2023-07-10 | 3.350 | 3.450 | 3.200 | 3.270 | 3.270 | 22,000 |
| 2023-07-06 | 3.060 | 3.290 | 3.020 | 3.290 | 3.290 | 24,500 |
| 2023-07-05 | 3.120 | 3.400 | 3.120 | 3.350 | 3.350 | 22,500 |
| 2023-07-04 | 3.230 | 3.230 | 2.950 | 3.050 | 3.050 | 12,500 |
| 2023-07-03 | 3.190 | 3.200 | 2.700 | 3.200 | 3.200 | 5,500 |
| 2023-06-27 | 2.810 | 3.130 | 2.810 | 3.120 | 3.120 | 21,500 |
| 2023-06-26 | 2.980 | 2.980 | 2.930 | 2.970 | 2.970 | 22,000 |
| 2023-06-23 | 2.850 | 3.180 | 2.520 | 2.900 | 2.900 | 48,000 |
| 2023-06-22 | 2.810 | 3.040 | 2.660 | 2.930 | 2.930 | 46,500 |
| 2023-06-21 | 3.250 | 3.260 | 3.040 | 3.230 | 3.230 | 5,500 |
| 2023-06-20 | 3.250 | 3.340 | 3.010 | 3.250 | 3.250 | 2,500 |
| 2023-06-19 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 2,000 |
| 2023-06-16 | 3.020 | 3.340 | 3.010 | 3.340 | 3.340 | 6,500 |
| 2023-06-15 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 2,000 |
| 2023-06-14 | 3.390 | 3.560 | 3.350 | 3.350 | 3.350 | 24,000 |
| 2023-06-13 | 3.500 | 3.500 | 3.190 | 3.300 | 3.300 | 1,500 |
| 2023-06-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,500 |
| 2023-06-09 | 3.490 | 3.490 | 3.470 | 3.470 | 3.470 | 2,500 |
| 2023-06-08 | 3.880 | 3.880 | 3.170 | 3.310 | 3.310 | 14,500 |
| 2023-06-07 | 3.390 | 3.390 | 3.210 | 3.260 | 3.260 | 9,500 |
| 2023-06-06 | 3.480 | 3.500 | 3.250 | 3.390 | 3.390 | 51,000 |
| 2023-06-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 500 |
| 2023-06-02 | 3.380 | 3.430 | 3.380 | 3.430 | 3.430 | 6,000 |
| 2023-06-01 | 3.370 | 3.380 | 3.370 | 3.380 | 3.380 | 2,000 |
| 2023-05-31 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 500 |
| 2023-05-30 | 3.250 | 3.340 | 3.150 | 3.290 | 3.290 | 8,000 |
| 2023-05-29 | 3.680 | 3.680 | 2.870 | 3.250 | 3.250 | 43,500 |
| 2023-05-26 | 3.790 | 3.790 | 3.170 | 3.430 | 3.430 | 9,000 |
| 2023-05-24 | 3.840 | 3.840 | 3.580 | 3.580 | 3.580 | 5,500 |
| 2023-05-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2,000 |
| 2023-05-22 | 3.100 | 3.430 | 3.100 | 3.200 | 3.200 | 7,500 |
| 2023-05-19 | 3.120 | 3.630 | 3.120 | 3.470 | 3.470 | 4,500 |
| 2023-05-16 | 3.580 | 3.580 | 3.500 | 3.540 | 3.540 | 1,000 |
| 2023-05-12 | 3.180 | 3.590 | 3.180 | 3.590 | 3.590 | 1,500 |
| 2023-05-11 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 2,000 |
| 2023-05-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 46,000 |
| 2023-05-08 | 3.600 | 3.670 | 3.410 | 3.610 | 3.610 | 10,500 |
| 2023-05-05 | 3.650 | 3.680 | 3.650 | 3.680 | 3.680 | 1,000 |
| 2023-05-04 | 3.740 | 3.850 | 3.730 | 3.730 | 3.730 | 3,500 |
| 2023-05-03 | 3.550 | 3.850 | 3.550 | 3.850 | 3.850 | 27,000 |
| 2023-05-02 | 3.350 | 3.980 | 3.350 | 3.700 | 3.700 | 131,000 |
| 2023-04-28 | 3.400 | 3.630 | 3.400 | 3.600 | 3.600 | 92,500 |
| 2023-04-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,000 |
| 2023-04-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 500 |
| 2023-04-20 | 3.280 | 3.390 | 3.210 | 3.370 | 3.370 | 27,000 |
| 2023-04-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 3,500 |
| 2023-04-17 | 3.120 | 3.240 | 3.110 | 3.220 | 3.220 | 4,500 |
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.