Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 3.070 | 3.230 | 3.070 | 3.220 | 3.220 | 2,500 |
| 2023-04-12 | 3.180 | 3.320 | 3.180 | 3.250 | 3.250 | 11,000 |
| 2023-04-10 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1,000 |
| 2023-04-05 | 3.110 | 3.370 | 3.110 | 3.370 | 3.370 | 11,500 |
| 2023-04-04 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 245,000 |
| 2023-04-03 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 500 |
| 2023-03-31 | 3.360 | 3.360 | 3.120 | 3.230 | 3.230 | 9,000 |
| 2023-03-30 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 3,500 |
| 2023-03-29 | 3.250 | 3.250 | 3.190 | 3.200 | 3.200 | 20,500 |
| 2023-03-28 | 3.350 | 3.480 | 3.210 | 3.250 | 3.250 | 10,000 |
| 2023-03-27 | 3.160 | 3.480 | 3.160 | 3.480 | 3.480 | 3,000 |
| 2023-03-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 500 |
| 2023-03-22 | 3.590 | 3.590 | 3.160 | 3.430 | 3.430 | 6,000 |
| 2023-03-21 | 3.300 | 3.480 | 3.300 | 3.480 | 3.480 | 13,500 |
| 2023-03-17 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 1,500 |
| 2023-03-16 | 3.580 | 3.590 | 3.580 | 3.580 | 3.580 | 16,000 |
| 2023-03-15 | 3.440 | 3.780 | 3.400 | 3.570 | 3.570 | 127,500 |
| 2023-03-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2023-03-13 | 3.380 | 3.380 | 3.210 | 3.290 | 3.290 | 12,000 |
| 2023-03-10 | 3.150 | 3.380 | 3.150 | 3.380 | 3.380 | 14,000 |
| 2023-03-09 | 3.060 | 3.240 | 3.060 | 3.230 | 3.230 | 34,500 |
| 2023-03-08 | 3.340 | 3.340 | 3.110 | 3.190 | 3.190 | 29,000 |
| 2023-03-07 | 3.360 | 3.360 | 3.320 | 3.320 | 3.320 | 4,000 |
| 2023-03-06 | 3.200 | 3.340 | 3.150 | 3.280 | 3.280 | 4,000 |
| 2023-03-03 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1,500 |
| 2023-03-02 | 3.300 | 3.330 | 3.070 | 3.280 | 3.280 | 5,000 |
| 2023-03-01 | 3.440 | 3.440 | 3.030 | 3.230 | 3.230 | 8,500 |
| 2023-02-28 | 3.250 | 3.250 | 3.100 | 3.200 | 3.200 | 13,500 |
| 2023-02-27 | 3.430 | 3.430 | 3.030 | 3.180 | 3.180 | 15,500 |
| 2023-02-24 | 3.460 | 3.460 | 3.040 | 3.160 | 3.160 | 5,500 |
| 2023-02-23 | 3.340 | 3.340 | 3.250 | 3.290 | 3.290 | 3,000 |
| 2023-02-22 | 3.480 | 3.480 | 3.200 | 3.340 | 3.340 | 3,000 |
| 2023-02-21 | 3.300 | 3.350 | 3.300 | 3.330 | 3.330 | 6,000 |
| 2023-02-20 | 3.150 | 3.340 | 3.150 | 3.340 | 3.340 | 5,500 |
| 2023-02-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,500 |
| 2023-02-16 | 3.260 | 3.420 | 3.260 | 3.420 | 3.420 | 2,500 |
| 2023-02-15 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 3,000 |
| 2023-02-14 | 3.560 | 3.600 | 3.030 | 3.340 | 3.340 | 283,000 |
| 2023-02-13 | 3.750 | 3.750 | 3.150 | 3.630 | 3.630 | 97,000 |
| 2023-02-10 | 3.720 | 4.360 | 3.720 | 3.750 | 3.750 | 4,000 |
| 2023-02-09 | 3.990 | 4.000 | 3.830 | 3.830 | 3.830 | 196,000 |
| 2023-02-08 | 3.810 | 4.000 | 3.750 | 3.900 | 3.900 | 183,500 |
| 2023-02-07 | 3.960 | 3.960 | 3.800 | 3.840 | 3.840 | 7,000 |
| 2023-02-06 | 3.890 | 3.970 | 3.750 | 3.960 | 3.960 | 25,000 |
| 2023-02-03 | 3.940 | 3.940 | 3.770 | 3.830 | 3.830 | 2,000 |
| 2023-02-02 | 3.800 | 3.850 | 3.770 | 3.810 | 3.810 | 5,500 |
| 2023-02-01 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 3,500 |
| 2023-01-31 | 4.680 | 4.680 | 3.800 | 3.990 | 3.990 | 7,000 |
| 2023-01-30 | 3.760 | 3.810 | 3.650 | 3.730 | 3.730 | 40,000 |
| 2023-01-27 | 4.050 | 4.130 | 4.010 | 4.080 | 4.080 | 3,500 |
| 2023-01-26 | 4.060 | 4.170 | 4.040 | 4.170 | 4.170 | 56,000 |
| 2023-01-25 | 4.100 | 4.130 | 4.010 | 4.120 | 4.120 | 34,500 |
| 2023-01-24 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 500 |
| 2023-01-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2023-01-20 | 3.960 | 4.000 | 3.820 | 3.930 | 3.930 | 31,500 |
| 2023-01-19 | 4.000 | 4.000 | 3.800 | 3.990 | 3.990 | 12,500 |
| 2023-01-18 | 4.080 | 4.080 | 3.850 | 4.030 | 4.030 | 3,000 |
| 2023-01-17 | 4.200 | 4.200 | 3.960 | 4.010 | 4.010 | 39,500 |
| 2023-01-16 | 4.580 | 4.580 | 4.010 | 4.040 | 4.040 | 30,000 |
| 2023-01-13 | 4.200 | 4.490 | 4.080 | 4.170 | 4.170 | 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.