Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 20,500 |
| 2022-10-18 | 5.150 | 5.150 | 4.650 | 4.890 | 4.890 | 35,500 |
| 2022-10-17 | 4.570 | 5.100 | 4.570 | 5.010 | 5.010 | 3,500 |
| 2022-10-14 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,000 |
| 2022-10-13 | 4.740 | 4.790 | 4.600 | 4.790 | 4.790 | 7,500 |
| 2022-10-12 | 4.830 | 4.830 | 4.500 | 4.600 | 4.600 | 39,000 |
| 2022-10-11 | 4.640 | 4.800 | 4.500 | 4.590 | 4.590 | 93,500 |
| 2022-10-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,000 |
| 2022-10-07 | 5.080 | 5.080 | 4.750 | 4.910 | 4.910 | 4,500 |
| 2022-10-06 | 5.000 | 5.090 | 5.000 | 5.050 | 5.050 | 2,500 |
| 2022-10-05 | 5.100 | 5.100 | 4.760 | 5.010 | 5.010 | 2,500 |
| 2022-10-03 | 5.100 | 5.100 | 4.850 | 5.090 | 5.090 | 4,500 |
| 2022-09-30 | 5.140 | 5.140 | 5.090 | 5.090 | 5.090 | 2,000 |
| 2022-09-29 | 5.440 | 5.440 | 4.860 | 4.860 | 4.860 | 1,500 |
| 2022-09-28 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1,500 |
| 2022-09-27 | 5.230 | 5.230 | 5.030 | 5.100 | 5.100 | 23,000 |
| 2022-09-26 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 500 |
| 2022-09-23 | 5.050 | 5.050 | 4.760 | 4.960 | 4.960 | 3,500 |
| 2022-09-22 | 5.050 | 5.050 | 4.820 | 5.000 | 5.000 | 6,000 |
| 2022-09-21 | 5.120 | 5.840 | 4.920 | 4.930 | 4.930 | 47,500 |
| 2022-09-20 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,000 |
| 2022-09-16 | 5.160 | 5.450 | 5.120 | 5.380 | 5.380 | 6,500 |
| 2022-09-15 | 5.500 | 5.580 | 5.500 | 5.580 | 5.580 | 9,500 |
| 2022-09-14 | 5.250 | 5.340 | 5.180 | 5.280 | 5.280 | 62,000 |
| 2022-09-13 | 5.250 | 5.480 | 5.250 | 5.480 | 5.480 | 12,500 |
| 2022-09-12 | 5.400 | 5.490 | 5.250 | 5.270 | 5.270 | 65,000 |
| 2022-09-09 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 500 |
| 2022-09-08 | 5.640 | 5.640 | 5.510 | 5.590 | 5.590 | 26,500 |
| 2022-09-07 | 5.590 | 5.590 | 5.510 | 5.560 | 5.560 | 3,000 |
| 2022-09-06 | 5.750 | 5.750 | 5.320 | 5.580 | 5.580 | 3,500 |
| 2022-09-05 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 500 |
| 2022-09-02 | 5.440 | 5.600 | 5.300 | 5.500 | 5.500 | 36,500 |
| 2022-09-01 | 5.500 | 5.590 | 5.220 | 5.370 | 5.370 | 5,500 |
| 2022-08-31 | 5.260 | 5.260 | 5.250 | 5.250 | 5.250 | 2,500 |
| 2022-08-30 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 500 |
| 2022-08-29 | 5.370 | 5.450 | 5.110 | 5.350 | 5.350 | 37,500 |
| 2022-08-26 | 5.360 | 5.990 | 5.310 | 5.990 | 5.990 | 2,000 |
| 2022-08-25 | 5.520 | 5.790 | 5.510 | 5.790 | 5.790 | 3,500 |
| 2022-08-24 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 500 |
| 2022-08-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 500 |
| 2022-08-19 | 6.000 | 6.000 | 5.990 | 5.990 | 5.990 | 2,000 |
| 2022-08-18 | 5.950 | 6.130 | 5.950 | 6.040 | 6.040 | 4,000 |
| 2022-08-17 | 6.290 | 6.290 | 5.900 | 6.180 | 6.180 | 14,500 |
| 2022-08-16 | 6.890 | 6.890 | 5.720 | 6.050 | 6.050 | 69,500 |
| 2022-08-15 | 6.400 | 6.770 | 6.320 | 6.700 | 6.700 | 27,000 |
| 2022-08-12 | 6.000 | 6.480 | 6.000 | 6.470 | 6.470 | 3,000 |
| 2022-08-11 | 6.200 | 6.480 | 6.200 | 6.480 | 6.480 | 4,000 |
| 2022-08-10 | 5.980 | 5.990 | 5.980 | 5.990 | 5.990 | 2,500 |
| 2022-08-05 | 5.970 | 5.970 | 5.900 | 5.940 | 5.940 | 3,000 |
| 2022-08-04 | 5.500 | 5.980 | 5.500 | 5.780 | 5.780 | 10,000 |
| 2022-08-03 | 5.300 | 5.490 | 5.300 | 5.400 | 5.400 | 6,000 |
| 2022-08-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 500 |
| 2022-08-01 | 5.010 | 5.500 | 5.010 | 5.330 | 5.330 | 4,000 |
| 2022-07-29 | 5.300 | 5.350 | 5.050 | 5.350 | 5.350 | 2,000 |
| 2022-07-28 | 5.360 | 5.370 | 5.200 | 5.280 | 5.280 | 6,000 |
| 2022-07-27 | 5.310 | 5.450 | 5.000 | 5.250 | 5.250 | 28,500 |
| 2022-07-26 | 5.600 | 5.850 | 5.600 | 5.840 | 5.840 | 11,000 |
| 2022-07-25 | 5.280 | 5.600 | 5.020 | 5.600 | 5.600 | 4,000 |
| 2022-07-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2022-07-21 | 5.530 | 5.850 | 5.300 | 5.690 | 5.690 | 8,000 |
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.