Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 8.300 | 8.650 | 8.300 | 8.440 | 8.440 | 12,000 |
| 2021-12-16 | 8.330 | 8.580 | 8.300 | 8.450 | 8.450 | 53,000 |
| 2021-12-15 | 8.210 | 8.850 | 8.210 | 8.410 | 8.410 | 56,500 |
| 2021-12-14 | 8.000 | 8.300 | 8.000 | 8.300 | 8.300 | 40,500 |
| 2021-12-13 | 8.000 | 8.020 | 7.900 | 7.940 | 7.940 | 11,000 |
| 2021-12-10 | 9.300 | 9.350 | 8.100 | 8.120 | 8.120 | 10,500 |
| 2021-12-09 | 8.400 | 8.700 | 8.400 | 8.700 | 8.700 | 1,000 |
| 2021-12-07 | 8.600 | 8.890 | 8.600 | 8.870 | 8.870 | 4,500 |
| 2021-12-06 | 8.120 | 8.710 | 8.120 | 8.650 | 8.650 | 22,500 |
| 2021-12-03 | 7.800 | 8.890 | 7.800 | 8.380 | 8.380 | 94,500 |
| 2021-12-02 | 9.450 | 9.450 | 8.220 | 8.760 | 8.760 | 18,000 |
| 2021-12-01 | 8.710 | 9.240 | 8.630 | 9.220 | 9.220 | 48,000 |
| 2021-11-30 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 50,000 |
| 2021-11-29 | 8.400 | 8.990 | 8.400 | 8.820 | 8.820 | 35,500 |
| 2021-11-26 | 9.600 | 9.600 | 8.900 | 9.230 | 9.230 | 28,000 |
| 2021-11-25 | 8.940 | 8.950 | 8.940 | 8.940 | 8.940 | 5,500 |
| 2021-11-23 | 8.750 | 8.950 | 8.700 | 8.950 | 8.950 | 6,500 |
| 2021-11-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 6,000 |
| 2021-11-19 | 9.000 | 9.000 | 8.750 | 8.990 | 8.990 | 26,000 |
| 2021-11-18 | 8.830 | 9.000 | 8.820 | 9.000 | 9.000 | 27,000 |
| 2021-11-17 | 9.160 | 9.160 | 9.000 | 9.000 | 9.000 | 94,000 |
| 2021-11-16 | 8.610 | 9.240 | 8.610 | 9.110 | 9.110 | 55,000 |
| 2021-11-12 | 8.750 | 8.940 | 8.750 | 8.810 | 8.810 | 35,000 |
| 2021-11-11 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 24,500 |
| 2021-11-10 | 9.000 | 9.000 | 8.850 | 8.880 | 8.880 | 16,000 |
| 2021-11-09 | 9.110 | 9.200 | 8.900 | 9.000 | 9.000 | 132,000 |
| 2021-11-08 | 9.310 | 9.330 | 9.200 | 9.200 | 9.200 | 82,500 |
| 2021-11-05 | 9.350 | 9.360 | 9.250 | 9.330 | 9.330 | 52,000 |
| 2021-11-04 | 9.750 | 10.250 | 9.200 | 9.320 | 9.320 | 226,000 |
| 2021-11-03 | 9.290 | 9.690 | 9.290 | 9.500 | 9.500 | 116,500 |
| 2021-11-02 | 9.150 | 9.290 | 9.050 | 9.050 | 9.050 | 101,000 |
| 2021-11-01 | 9.000 | 9.200 | 8.800 | 9.000 | 9.000 | 164,000 |
| 2021-10-29 | 8.850 | 9.200 | 8.850 | 9.000 | 9.000 | 50,500 |
| 2021-10-28 | 8.800 | 8.900 | 8.650 | 8.900 | 8.900 | 4,500 |
| 2021-10-27 | 9.000 | 9.000 | 8.600 | 8.600 | 8.600 | 25,500 |
| 2021-10-26 | 9.480 | 9.480 | 8.550 | 8.550 | 8.550 | 27,500 |
| 2021-10-25 | 8.760 | 8.970 | 8.450 | 8.970 | 8.970 | 52,500 |
| 2021-10-22 | 8.700 | 9.420 | 8.700 | 9.420 | 9.420 | 2,500 |
| 2021-10-21 | 9.240 | 9.300 | 9.120 | 9.200 | 9.200 | 92,500 |
← NewerPage 20 of 20 · 1,179 trading days
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.