Escorts Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	4.200	4.250	4.170	4.180	4.180	100,500
2023-01-11	4.250	4.470	4.160	4.300	4.300	15,000
2023-01-10	4.980	5.190	4.210	4.300	4.300	81,000
2023-01-09	4.100	4.330	4.100	4.230	4.230	8,000
2023-01-06	4.210	4.690	4.150	4.320	4.320	129,500
2023-01-05	4.110	4.280	4.100	4.280	4.280	6,500
2023-01-04	4.290	4.500	4.160	4.180	4.180	218,000
2023-01-03	4.440	4.440	4.150	4.360	4.360	49,500
2023-01-02	4.340	4.400	4.010	4.180	4.180	77,000
2022-12-30	3.900	4.240	3.860	4.240	4.240	17,000
2022-12-29	3.720	4.000	3.710	3.900	3.900	30,500
2022-12-28	4.010	4.010	3.730	3.940	3.940	18,000
2022-12-27	4.280	4.300	4.180	4.190	4.190	6,000
2022-12-26	4.480	4.480	4.110	4.230	4.230	5,500
2022-12-23	4.000	4.300	4.000	4.290	4.290	61,500
2022-12-22	4.240	4.240	4.000	4.100	4.100	4,500
2022-12-21	3.750	3.930	3.740	3.930	3.930	36,000
2022-12-20	4.000	4.000	3.500	3.550	3.550	68,000
2022-12-19	4.200	4.200	4.010	4.080	4.080	4,000
2022-12-16	4.300	4.300	4.110	4.170	4.170	10,000
2022-12-15	4.250	4.400	4.250	4.300	4.300	2,000
2022-12-14	4.360	4.440	4.360	4.400	4.400	1,500
2022-12-13	4.500	4.500	4.310	4.360	4.360	30,500
2022-12-12	4.420	4.420	4.420	4.420	4.420	500
2022-12-09	4.490	4.490	4.490	4.490	4.490	1,000
2022-12-08	4.640	4.700	4.350	4.380	4.380	124,000
2022-12-07	4.630	4.630	4.310	4.370	4.370	96,500
2022-12-06	4.500	4.570	4.420	4.470	4.470	16,500
2022-12-05	4.820	4.840	4.460	4.500	4.500	274,000
2022-12-02	5.090	5.380	4.800	4.940	4.940	816,000
2022-12-01	4.890	5.480	4.810	4.950	4.950	681,500
2022-11-30	4.780	4.780	4.650	4.710	4.710	94,000
2022-11-29	4.710	4.790	4.600	4.710	4.710	108,000
2022-11-28	4.800	4.900	4.750	4.790	4.790	38,000
2022-11-25	5.140	5.140	4.780	4.860	4.860	20,000
2022-11-24	4.950	5.070	4.900	4.940	4.940	6,500
2022-11-23	5.000	5.000	4.840	4.950	4.950	19,000
2022-11-22	4.820	4.940	4.820	4.880	4.880	3,000
2022-11-21	4.940	5.030	4.910	5.030	5.030	24,000
2022-11-18	5.040	5.070	4.960	5.030	5.030	22,000
2022-11-17	5.120	5.140	5.050	5.140	5.140	95,000
2022-11-16	4.970	5.100	4.970	4.980	4.980	19,500
2022-11-15	5.000	5.150	4.950	5.000	5.000	29,000
2022-11-14	5.180	5.180	4.900	5.010	5.010	41,500
2022-11-11	5.200	5.200	4.890	5.050	5.050	88,000
2022-11-10	5.650	5.970	5.000	5.020	5.020	605,000
2022-11-08	4.700	5.690	4.530	5.670	5.670	1,300,500
2022-11-07	4.890	4.980	4.650	4.690	4.690	15,000
2022-11-04	4.670	4.860	4.530	4.730	4.730	6,000
2022-11-03	4.650	4.890	4.500	4.670	4.670	115,000
2022-11-02	4.620	4.790	4.620	4.790	4.790	2,500
2022-11-01	4.600	4.780	4.600	4.780	4.780	21,000
2022-10-31	4.500	4.500	4.370	4.430	4.430	2,500
2022-10-28	4.800	4.800	4.330	4.480	4.480	4,000
2022-10-27	4.630	4.790	4.630	4.790	4.790	5,000
2022-10-26	4.550	4.950	4.550	4.830	4.830	14,500
2022-10-25	4.840	4.840	4.840	4.840	4.840	1,500
2022-10-24	4.940	5.190	4.620	4.640	4.640	51,000
2022-10-21	4.550	4.980	4.500	4.970	4.970	7,000
2022-10-20	4.980	4.980	4.800	4.800	4.800	2,500

← NewerPage 16 of 20 · 1,180 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.