Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 14.990 | 16.010 | 14.600 | 16.010 | 16.010 | 1,553,374 |
| 2026-04-21 | 13.430 | 14.550 | 13.130 | 14.550 | 14.550 | 1,936,279 |
| 2026-04-20 | 12.630 | 14.220 | 12.630 | 13.230 | 13.230 | 445,863 |
| 2026-04-17 | 13.300 | 13.750 | 12.600 | 13.330 | 13.330 | 428,525 |
| 2026-04-16 | 13.490 | 13.790 | 13.000 | 13.060 | 13.060 | 250,520 |
| 2026-04-15 | 13.000 | 13.680 | 13.000 | 13.290 | 13.290 | 490,784 |
| 2026-04-14 | 11.500 | 12.560 | 11.500 | 12.540 | 12.540 | 1,277,532 |
| 2026-04-13 | 10.810 | 11.990 | 10.750 | 11.420 | 11.420 | 484,426 |
| 2026-04-10 | 11.440 | 11.840 | 11.000 | 11.590 | 11.590 | 404,942 |
| 2026-04-09 | 10.940 | 11.240 | 10.110 | 11.000 | 11.000 | 396,239 |
| 2026-04-08 | 10.530 | 10.950 | 10.000 | 10.710 | 10.710 | 500,138 |
| 2026-04-07 | 9.920 | 10.230 | 9.410 | 9.980 | 9.980 | 81,597 |
| 2026-04-06 | 9.880 | 10.290 | 9.300 | 9.940 | 9.940 | 321,743 |
| 2026-04-03 | 11.490 | 11.850 | 9.690 | 9.880 | 9.880 | 1,285,329 |
| 2026-04-02 | 9.900 | 10.870 | 9.500 | 10.770 | 10.770 | 188,593 |
| 2026-04-01 | 10.490 | 10.490 | 9.210 | 9.870 | 9.870 | 102,964 |
| 2026-03-31 | 10.500 | 10.940 | 9.910 | 9.910 | 9.910 | 411,697 |
| 2026-03-30 | 12.100 | 12.390 | 11.010 | 11.010 | 11.010 | 121,662 |
| 2026-03-27 | 12.700 | 12.800 | 12.200 | 12.230 | 12.230 | 29,560 |
| 2026-03-26 | 13.350 | 13.390 | 11.800 | 12.300 | 12.300 | 65,164 |
| 2026-03-25 | 13.490 | 13.500 | 12.600 | 12.810 | 12.810 | 80,375 |
| 2026-03-24 | 13.000 | 13.480 | 12.810 | 12.930 | 12.930 | 34,447 |
| 2026-03-19 | 12.750 | 12.990 | 12.500 | 12.670 | 12.670 | 149,676 |
| 2026-03-18 | 13.840 | 13.920 | 12.800 | 12.910 | 12.910 | 26,688 |
| 2026-03-17 | 14.010 | 14.010 | 12.620 | 13.660 | 13.660 | 35,675 |
| 2026-03-16 | 14.150 | 14.940 | 14.000 | 14.010 | 14.010 | 20,155 |
| 2026-03-13 | 13.890 | 14.490 | 13.050 | 14.130 | 14.130 | 64,929 |
| 2026-03-12 | 13.400 | 13.900 | 13.400 | 13.730 | 13.730 | 88,045 |
| 2026-03-11 | 14.000 | 14.000 | 12.850 | 13.120 | 13.120 | 139,082 |
| 2026-03-10 | 16.400 | 16.400 | 14.220 | 14.250 | 14.250 | 352,069 |
| 2026-03-09 | 16.000 | 16.990 | 15.760 | 15.800 | 15.800 | 58,163 |
| 2026-03-06 | 17.200 | 18.900 | 16.560 | 17.510 | 17.510 | 262,142 |
| 2026-03-05 | 14.150 | 17.290 | 14.150 | 17.200 | 17.200 | 1,232,559 |
| 2026-03-04 | 15.720 | 15.720 | 15.720 | 15.720 | 15.720 | 3,039 |
| 2026-03-03 | 17.470 | 17.470 | 17.470 | 17.470 | 17.470 | 245,847 |
| 2026-03-02 | 19.410 | 19.410 | 19.410 | 19.410 | 19.410 | 5,612 |
| 2026-02-27 | 24.490 | 24.490 | 21.570 | 21.570 | 21.570 | 692,287 |
| 2026-02-26 | 23.560 | 24.970 | 23.000 | 23.970 | 23.970 | 410,616 |
| 2026-02-25 | 24.510 | 26.000 | 24.510 | 25.040 | 25.040 | 16,072 |
| 2026-02-24 | 25.020 | 26.890 | 23.650 | 25.270 | 25.270 | 125,377 |
| 2026-02-23 | 27.400 | 27.620 | 25.000 | 26.180 | 26.180 | 75,925 |
| 2026-02-20 | 26.160 | 28.490 | 26.160 | 27.620 | 27.620 | 24,955 |
| 2026-02-19 | 30.000 | 30.000 | 27.550 | 27.890 | 27.890 | 42,189 |
| 2026-02-18 | 29.100 | 29.400 | 28.100 | 28.690 | 28.690 | 74,271 |
| 2026-02-17 | 28.500 | 29.290 | 28.220 | 29.070 | 29.070 | 175,032 |
| 2026-02-16 | 27.390 | 29.500 | 24.700 | 28.280 | 28.280 | 311,495 |
| 2026-02-13 | 28.500 | 28.900 | 27.270 | 27.410 | 27.410 | 84,814 |
| 2026-02-12 | 28.500 | 28.900 | 28.020 | 28.280 | 28.280 | 33,807 |
| 2026-02-11 | 28.250 | 29.000 | 27.350 | 28.890 | 28.890 | 118,595 |
| 2026-02-10 | 28.500 | 29.890 | 28.500 | 29.090 | 29.090 | 109,315 |
| 2026-02-09 | 28.770 | 29.750 | 28.200 | 29.290 | 29.290 | 253,634 |
| 2026-02-06 | 28.590 | 30.840 | 27.050 | 29.530 | 29.530 | 679,829 |
| 2026-02-04 | 28.940 | 28.940 | 27.000 | 28.110 | 28.110 | 378,186 |
| 2026-02-03 | 29.490 | 29.490 | 27.050 | 28.120 | 28.120 | 356,332 |
| 2026-02-02 | 27.990 | 30.300 | 27.220 | 29.290 | 29.290 | 1,343,953 |
| 2026-01-30 | 27.000 | 29.450 | 26.800 | 28.830 | 28.830 | 634,467 |
| 2026-01-29 | 25.900 | 26.850 | 24.050 | 26.770 | 26.770 | 1,249,747 |
| 2026-01-28 | 22.320 | 24.430 | 21.810 | 24.410 | 24.410 | 1,080,313 |
| 2026-01-27 | 22.000 | 22.900 | 21.510 | 22.210 | 22.210 | 211,119 |
| 2026-01-26 | 22.400 | 22.890 | 19.630 | 22.160 | 22.160 | 129,808 |
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.