Escorts Investment Bank Ltd historical data

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

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

← NewerPage 3 of 20 · 1,181 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.