Escorts Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	22.400	22.890	19.630	22.160	22.160	129,808
2026-01-23	22.300	23.250	20.300	21.810	21.810	46,886
2026-01-22	22.500	22.800	21.810	22.050	22.050	49,061
2026-01-21	24.350	24.350	21.950	22.850	22.850	306,844
2026-01-20	25.000	25.950	23.800	24.360	24.360	744,906
2026-01-19	23.520	25.400	22.800	24.830	24.830	1,493,410
2026-01-16	22.990	23.990	21.300	23.200	23.200	1,067,650
2026-01-15	20.500	22.790	20.270	22.580	22.580	528,019
2026-01-14	21.150	22.900	19.320	21.020	21.020	274,585
2026-01-13	21.790	21.850	20.550	21.010	21.010	381,322
2026-01-12	19.000	20.920	19.000	20.920	20.920	947,009
2026-01-09	19.880	20.020	18.900	19.020	19.020	154,389
2026-01-08	22.700	22.700	19.160	19.880	19.880	904,231
2026-01-07	22.000	22.500	19.360	21.290	21.290	397,772
2026-01-06	20.150	21.270	19.520	20.980	20.980	389,662
2026-01-05	17.890	19.450	17.800	19.430	19.430	590,179
2026-01-02	15.600	17.680	14.650	17.680	17.680	2,328,698
2026-01-01	14.930	16.360	14.650	16.070	16.070	261,838
2025-12-31	15.900	15.900	14.550	14.870	14.870	187,192
2025-12-30	13.890	14.530	13.200	14.520	14.520	168,330
2025-12-29	14.000	15.000	12.560	13.210	13.210	32,403
2025-12-26	14.150	15.000	13.550	13.740	13.740	51,162
2025-12-24	14.500	14.500	13.010	13.950	13.950	33,302
2025-12-23	13.850	14.700	13.000	14.300	14.300	74,568
2025-12-22	12.900	13.700	12.900	13.450	13.450	85,922
2025-12-19	15.290	15.290	14.050	14.190	14.190	44,170
2025-12-18	14.700	15.390	14.400	14.880	14.880	68,821
2025-12-17	15.500	15.510	14.260	15.110	15.110	315,315
2025-12-16	16.760	17.500	15.640	15.700	15.700	110,018
2025-12-15	16.800	18.400	16.700	17.380	17.380	362,828
2025-12-12	15.520	17.330	14.550	17.320	17.320	993,398
2025-12-11	16.600	16.600	15.620	15.750	15.750	45,132
2025-12-10	16.000	16.900	15.620	15.970	15.970	133,801
2025-12-09	17.250	17.250	16.000	16.420	16.420	89,320
2025-12-08	17.000	17.340	16.310	16.940	16.940	191,848
2025-12-05	17.800	17.800	16.550	17.000	17.000	452,031
2025-12-04	15.000	16.510	15.000	16.500	16.500	629,677
2025-12-03	16.000	16.000	14.410	15.010	15.010	86,875
2025-12-02	16.380	17.040	15.000	15.840	15.840	1,338,426
2025-12-01	14.080	15.490	14.080	15.490	15.490	630,985
2025-11-28	13.400	14.080	11.620	14.080	14.080	562,259
2025-11-27	11.920	12.800	11.500	12.800	12.800	252,660
2025-11-26	12.460	12.500	11.540	11.640	11.640	65,428
2025-11-25	12.500	13.460	12.340	12.440	12.440	327,852
2025-11-24	12.340	12.340	11.800	12.340	12.340	370,786
2025-11-21	10.490	11.220	10.390	11.220	11.220	251,890
2025-11-20	10.300	10.630	10.000	10.200	10.200	11,730
2025-11-19	10.000	10.300	9.620	10.250	10.250	28,612
2025-11-18	10.340	10.340	9.800	9.830	9.830	8,212
2025-11-17	10.100	10.730	9.900	9.930	9.930	35,140
2025-11-14	11.200	11.200	9.850	10.100	10.100	49,421
2025-11-13	10.800	11.100	9.500	10.760	10.760	112,347
2025-11-12	10.500	10.980	10.100	10.270	10.270	60,728
2025-11-11	10.700	10.890	10.000	10.220	10.220	47,936
2025-11-10	11.150	11.350	10.500	10.740	10.740	27,579
2025-11-07	12.030	12.250	10.830	10.930	10.930	151,416
2025-11-06	13.490	13.490	11.990	12.030	12.030	187,622
2025-11-05	14.800	14.800	12.670	13.320	13.320	97,601
2025-11-04	13.500	14.140	13.100	13.880	13.880	20,432
2025-11-03	14.010	14.600	13.520	13.960	13.960	24,605

← NewerPage 4 of 20 · 1,179 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.