Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 14.620 | 14.620 | 13.500 | 14.060 | 14.060 | 110,911 |
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.