Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 65,000 |
| 2022-03-18 | 7.250 | 7.750 | 6.800 | 7.750 | 7.750 | 14,500 |
| 2022-03-17 | 8.300 | 8.300 | 7.550 | 7.800 | 7.800 | 13,500 |
| 2022-03-16 | 7.710 | 7.790 | 7.400 | 7.400 | 7.400 | 22,500 |
| 2022-03-15 | 7.500 | 7.800 | 7.450 | 7.800 | 7.800 | 57,000 |
| 2022-03-14 | 8.250 | 8.440 | 7.510 | 7.800 | 7.800 | 101,000 |
| 2022-03-11 | 7.350 | 8.000 | 7.350 | 8.000 | 8.000 | 381,500 |
| 2022-03-10 | 7.200 | 7.250 | 6.900 | 7.000 | 7.000 | 84,000 |
| 2022-03-09 | 7.400 | 7.630 | 6.640 | 6.790 | 6.790 | 59,000 |
| 2022-03-08 | 7.020 | 7.770 | 7.020 | 7.630 | 7.630 | 3,000 |
| 2022-03-07 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 3,000 |
| 2022-03-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 500 |
| 2022-03-02 | 7.900 | 8.400 | 7.500 | 7.600 | 7.600 | 24,000 |
| 2022-03-01 | 8.400 | 8.400 | 7.640 | 8.400 | 8.400 | 183,500 |
| 2022-02-28 | 7.900 | 7.940 | 7.600 | 7.640 | 7.640 | 8,500 |
| 2022-02-25 | 8.090 | 8.090 | 7.900 | 7.900 | 7.900 | 1,500 |
| 2022-02-23 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 500 |
| 2022-02-22 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 3,500 |
| 2022-02-21 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 2,000 |
| 2022-02-18 | 7.810 | 8.190 | 7.800 | 8.190 | 8.190 | 12,000 |
| 2022-02-17 | 8.640 | 8.640 | 8.220 | 8.220 | 8.220 | 4,000 |
| 2022-02-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2022-02-15 | 8.420 | 8.680 | 7.910 | 8.180 | 8.180 | 253,000 |
| 2022-02-14 | 8.400 | 8.750 | 8.400 | 8.730 | 8.730 | 6,000 |
| 2022-02-11 | 8.700 | 8.750 | 8.600 | 8.750 | 8.750 | 20,000 |
| 2022-02-10 | 8.930 | 8.940 | 8.390 | 8.800 | 8.800 | 25,000 |
| 2022-02-09 | 8.500 | 8.770 | 8.500 | 8.730 | 8.730 | 79,500 |
| 2022-02-07 | 8.750 | 8.940 | 8.500 | 8.790 | 8.790 | 12,000 |
| 2022-02-04 | 8.950 | 8.950 | 8.750 | 8.750 | 8.750 | 14,000 |
| 2022-02-03 | 8.610 | 8.650 | 8.610 | 8.620 | 8.620 | 9,500 |
| 2022-02-02 | 8.610 | 8.900 | 8.600 | 8.900 | 8.900 | 17,000 |
| 2022-02-01 | 8.550 | 8.900 | 8.500 | 8.900 | 8.900 | 129,500 |
| 2022-01-31 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 40,000 |
| 2022-01-28 | 9.080 | 9.080 | 8.500 | 8.510 | 8.510 | 46,500 |
| 2022-01-27 | 8.500 | 8.500 | 8.300 | 8.500 | 8.500 | 6,000 |
| 2022-01-26 | 8.500 | 8.740 | 8.500 | 8.500 | 8.500 | 77,500 |
| 2022-01-25 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 70,000 |
| 2022-01-24 | 8.500 | 8.740 | 8.500 | 8.740 | 8.740 | 2,500 |
| 2022-01-21 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 500 |
| 2022-01-20 | 9.230 | 9.230 | 8.400 | 8.850 | 8.850 | 2,000 |
| 2022-01-19 | 8.590 | 8.890 | 8.590 | 8.690 | 8.690 | 1,500 |
| 2022-01-14 | 9.280 | 9.280 | 9.000 | 9.000 | 9.000 | 53,000 |
| 2022-01-13 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 500 |
| 2022-01-12 | 8.910 | 8.910 | 8.810 | 8.910 | 8.910 | 6,500 |
| 2022-01-11 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 500 |
| 2022-01-10 | 8.990 | 9.270 | 8.990 | 9.270 | 9.270 | 1,500 |
| 2022-01-07 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 50,000 |
| 2022-01-06 | 8.410 | 9.300 | 8.410 | 8.950 | 8.950 | 29,500 |
| 2022-01-05 | 8.750 | 8.980 | 8.740 | 8.910 | 8.910 | 216,500 |
| 2022-01-04 | 9.000 | 9.390 | 8.770 | 8.800 | 8.800 | 46,000 |
| 2022-01-03 | 9.000 | 9.240 | 9.000 | 9.230 | 9.230 | 30,000 |
| 2021-12-31 | 8.550 | 9.430 | 8.550 | 9.230 | 9.230 | 27,500 |
| 2021-12-30 | 9.390 | 9.390 | 8.500 | 8.960 | 8.960 | 6,500 |
| 2021-12-29 | 8.730 | 8.990 | 8.520 | 8.670 | 8.670 | 11,500 |
| 2021-12-28 | 8.460 | 8.820 | 8.460 | 8.770 | 8.770 | 5,500 |
| 2021-12-27 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 50,000 |
| 2021-12-24 | 8.800 | 8.840 | 8.800 | 8.820 | 8.820 | 1,000 |
| 2021-12-23 | 8.980 | 8.980 | 8.510 | 8.720 | 8.720 | 5,500 |
| 2021-12-22 | 8.700 | 8.750 | 8.500 | 8.500 | 8.500 | 69,500 |
| 2021-12-21 | 8.500 | 8.690 | 8.350 | 8.360 | 8.360 | 25,500 |
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.