Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14.620 | 14.620 | 13.500 | 14.060 | 14.060 | 110,911 |
| 2025-10-30 | 12.520 | 14.000 | 11.810 | 13.290 | 13.290 | 123,672 |
| 2025-10-29 | 12.950 | 14.350 | 12.950 | 13.120 | 13.120 | 138,795 |
| 2025-10-28 | 15.000 | 15.890 | 13.960 | 14.140 | 14.140 | 270,077 |
| 2025-10-27 | 14.490 | 15.850 | 14.110 | 15.510 | 15.510 | 371,857 |
| 2025-10-24 | 13.580 | 14.940 | 12.350 | 14.550 | 14.550 | 554,719 |
| 2025-10-23 | 13.500 | 14.000 | 13.160 | 13.580 | 13.580 | 970,667 |
| 2025-10-22 | 12.360 | 12.970 | 12.360 | 12.970 | 12.970 | 839,532 |
| 2025-10-21 | 11.400 | 11.790 | 11.050 | 11.790 | 11.790 | 909,158 |
| 2025-10-20 | 10.000 | 10.720 | 9.520 | 10.720 | 10.720 | 439,731 |
| 2025-10-17 | 9.580 | 10.330 | 9.210 | 9.720 | 9.720 | 240,741 |
| 2025-10-16 | 10.000 | 10.950 | 9.060 | 9.780 | 9.780 | 812,540 |
| 2025-10-15 | 9.690 | 9.980 | 9.500 | 9.980 | 9.980 | 435,308 |
| 2025-10-14 | 7.100 | 8.980 | 7.100 | 8.980 | 8.980 | 1,134,385 |
| 2025-10-13 | 7.100 | 8.400 | 7.100 | 7.980 | 7.980 | 449,688 |
| 2025-10-10 | 7.490 | 7.640 | 7.000 | 7.480 | 7.480 | 152,071 |
| 2025-10-09 | 6.660 | 7.500 | 6.260 | 7.000 | 7.000 | 111,952 |
| 2025-10-08 | 6.970 | 6.970 | 6.520 | 6.800 | 6.800 | 6,621 |
| 2025-10-07 | 6.560 | 7.290 | 6.560 | 6.970 | 6.970 | 37,589 |
| 2025-10-06 | 6.550 | 6.890 | 6.550 | 6.640 | 6.640 | 6,417 |
| 2025-10-03 | 7.260 | 7.300 | 6.640 | 6.810 | 6.810 | 132,660 |
| 2025-10-02 | 6.510 | 7.360 | 6.510 | 6.540 | 6.540 | 62,535 |
| 2025-10-01 | 6.710 | 6.990 | 6.610 | 6.720 | 6.720 | 13,657 |
| 2025-09-30 | 6.810 | 7.180 | 6.660 | 6.850 | 6.850 | 19,768 |
| 2025-09-29 | 7.050 | 7.260 | 6.700 | 6.800 | 6.800 | 27,767 |
| 2025-09-26 | 6.610 | 7.430 | 6.610 | 7.050 | 7.050 | 61,163 |
| 2025-09-25 | 6.550 | 7.040 | 6.550 | 6.980 | 6.980 | 28,941 |
| 2025-09-24 | 7.190 | 7.190 | 6.800 | 6.850 | 6.850 | 71,706 |
| 2025-09-23 | 7.990 | 8.000 | 6.550 | 6.920 | 6.920 | 327,775 |
| 2025-09-22 | 6.510 | 7.350 | 6.310 | 7.350 | 7.350 | 575,962 |
| 2025-09-19 | 6.400 | 6.650 | 6.300 | 6.350 | 6.350 | 86,260 |
| 2025-09-18 | 6.450 | 6.980 | 6.280 | 6.310 | 6.310 | 199,790 |
| 2025-09-17 | 6.470 | 6.480 | 6.210 | 6.350 | 6.350 | 13,495 |
| 2025-09-16 | 6.450 | 6.830 | 6.210 | 6.330 | 6.330 | 34,843 |
| 2025-09-15 | 6.250 | 6.300 | 6.170 | 6.300 | 6.300 | 15,807 |
| 2025-09-12 | 6.000 | 6.590 | 5.810 | 6.370 | 6.370 | 76,704 |
| 2025-09-11 | 6.290 | 6.290 | 6.000 | 6.080 | 6.080 | 133,092 |
| 2025-09-10 | 6.290 | 6.890 | 6.000 | 6.310 | 6.310 | 90,988 |
| 2025-09-09 | 6.380 | 6.380 | 6.000 | 6.040 | 6.040 | 247,610 |
| 2025-09-08 | 6.600 | 6.990 | 6.110 | 6.500 | 6.500 | 9,567 |
| 2025-09-05 | 6.420 | 6.690 | 6.250 | 6.250 | 6.250 | 60,771 |
| 2025-09-04 | 6.150 | 7.000 | 6.050 | 6.620 | 6.620 | 30,824 |
| 2025-09-03 | 6.400 | 6.500 | 6.150 | 6.150 | 6.150 | 103,400 |
| 2025-09-02 | 6.600 | 6.600 | 6.010 | 6.010 | 6.010 | 38,709 |
| 2025-09-01 | 6.020 | 6.500 | 6.000 | 6.360 | 6.360 | 109,754 |
| 2025-08-29 | 6.000 | 6.230 | 5.950 | 6.020 | 6.020 | 86,876 |
| 2025-08-28 | 5.800 | 6.600 | 5.800 | 6.090 | 6.090 | 173,365 |
| 2025-08-27 | 5.720 | 6.350 | 5.720 | 6.280 | 6.280 | 76,949 |
| 2025-08-26 | 6.110 | 6.300 | 6.100 | 6.130 | 6.130 | 16,699 |
| 2025-08-25 | 6.360 | 6.360 | 6.100 | 6.200 | 6.200 | 1,548 |
| 2025-08-22 | 6.590 | 6.600 | 6.000 | 6.190 | 6.190 | 85,624 |
| 2025-08-21 | 6.670 | 6.670 | 6.250 | 6.350 | 6.350 | 2,249 |
| 2025-08-20 | 6.500 | 6.700 | 6.010 | 6.500 | 6.500 | 106,772 |
| 2025-08-19 | 6.450 | 7.250 | 6.000 | 6.270 | 6.270 | 284,329 |
| 2025-08-18 | 5.700 | 6.700 | 5.700 | 6.250 | 6.250 | 4,660 |
| 2025-08-15 | 6.420 | 6.500 | 6.280 | 6.340 | 6.340 | 22,332 |
| 2025-08-13 | 6.440 | 6.600 | 6.440 | 6.510 | 6.510 | 10,577 |
| 2025-08-12 | 6.990 | 6.990 | 6.400 | 6.410 | 6.410 | 37,200 |
| 2025-08-11 | 7.100 | 7.450 | 6.750 | 6.850 | 6.850 | 6,820 |
| 2025-08-08 | 6.890 | 7.500 | 6.630 | 7.050 | 7.050 | 27,671 |
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.