Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.800 | 7.000 | 6.750 | 7.000 | 7.000 | 26,599 |
| 2025-08-06 | 6.990 | 7.000 | 6.620 | 6.700 | 6.700 | 41,297 |
| 2025-08-05 | 6.600 | 7.590 | 6.600 | 6.990 | 6.990 | 18,542 |
| 2025-08-04 | 7.120 | 7.190 | 7.120 | 7.140 | 7.140 | 3,463 |
| 2025-08-01 | 7.400 | 7.790 | 7.060 | 7.120 | 7.120 | 3,688 |
| 2025-07-31 | 6.750 | 7.990 | 6.700 | 7.260 | 7.260 | 19,898 |
| 2025-07-30 | 7.680 | 8.000 | 7.490 | 7.600 | 7.600 | 134,090 |
| 2025-07-29 | 7.680 | 7.700 | 7.260 | 7.400 | 7.400 | 32,837 |
| 2025-07-28 | 7.800 | 7.800 | 7.150 | 7.460 | 7.460 | 1,119 |
| 2025-07-25 | 7.490 | 7.490 | 7.310 | 7.450 | 7.450 | 5,515 |
| 2025-07-24 | 7.500 | 7.800 | 7.250 | 7.250 | 7.250 | 5,741 |
| 2025-07-23 | 7.390 | 7.550 | 7.200 | 7.500 | 7.500 | 20,694 |
| 2025-07-22 | 7.310 | 7.450 | 7.150 | 7.230 | 7.230 | 26,321 |
| 2025-07-21 | 7.690 | 7.700 | 7.300 | 7.500 | 7.500 | 24,519 |
| 2025-07-18 | 7.450 | 8.000 | 7.450 | 7.700 | 7.700 | 151,637 |
| 2025-07-17 | 7.390 | 7.990 | 7.150 | 7.690 | 7.690 | 228,561 |
| 2025-07-16 | 7.350 | 7.440 | 7.000 | 7.170 | 7.170 | 27,953 |
| 2025-07-15 | 7.210 | 7.460 | 7.130 | 7.210 | 7.210 | 26,646 |
| 2025-07-14 | 7.490 | 7.490 | 7.100 | 7.240 | 7.240 | 65,348 |
| 2025-07-11 | 7.600 | 7.840 | 7.250 | 7.490 | 7.490 | 21,295 |
| 2025-07-10 | 7.490 | 7.900 | 7.330 | 7.790 | 7.790 | 55,855 |
| 2025-07-09 | 7.680 | 7.680 | 7.300 | 7.400 | 7.400 | 78,483 |
| 2025-07-08 | 7.600 | 7.840 | 7.500 | 7.680 | 7.680 | 83,083 |
| 2025-07-07 | 8.300 | 8.300 | 7.700 | 7.770 | 7.770 | 286,201 |
| 2025-07-04 | 8.000 | 8.600 | 7.710 | 8.060 | 8.060 | 712,328 |
| 2025-07-03 | 6.740 | 7.690 | 6.740 | 7.690 | 7.690 | 1,383,613 |
| 2025-07-02 | 6.800 | 6.850 | 6.300 | 6.690 | 6.690 | 342,195 |
| 2025-07-01 | 6.350 | 7.020 | 6.010 | 6.740 | 6.740 | 216,849 |
| 2025-06-30 | 6.020 | 6.350 | 6.020 | 6.120 | 6.120 | 4,488 |
| 2025-06-27 | 6.290 | 6.890 | 5.850 | 6.090 | 6.090 | 78,330 |
| 2025-06-26 | 6.010 | 6.500 | 6.010 | 6.050 | 6.050 | 19,702 |
| 2025-06-25 | 6.450 | 6.450 | 6.050 | 6.060 | 6.060 | 15,006 |
| 2025-06-24 | 5.700 | 6.850 | 5.700 | 5.820 | 5.820 | 29,329 |
| 2025-06-23 | 5.620 | 6.200 | 5.610 | 5.860 | 5.860 | 7,940 |
| 2025-06-20 | 5.780 | 6.150 | 5.780 | 5.960 | 5.960 | 1,939 |
| 2025-06-19 | 6.080 | 6.390 | 6.000 | 6.140 | 6.140 | 14,408 |
| 2025-06-18 | 6.400 | 6.400 | 5.510 | 5.510 | 5.510 | 11,006 |
| 2025-06-17 | 6.350 | 6.350 | 6.060 | 6.300 | 6.300 | 7,531 |
| 2025-06-16 | 6.050 | 6.390 | 6.010 | 6.390 | 6.390 | 10,034 |
| 2025-06-13 | 6.000 | 6.400 | 6.000 | 6.300 | 6.300 | 105,091 |
| 2025-06-12 | 6.150 | 6.150 | 5.990 | 6.000 | 6.000 | 55,222 |
| 2025-06-11 | 6.090 | 6.100 | 5.530 | 6.000 | 6.000 | 153,014 |
| 2025-06-10 | 6.000 | 6.000 | 5.980 | 6.000 | 6.000 | 12,061 |
| 2025-06-05 | 6.100 | 6.100 | 5.950 | 6.000 | 6.000 | 21,642 |
| 2025-06-04 | 5.700 | 6.100 | 5.620 | 5.910 | 5.910 | 50,013 |
| 2025-06-03 | 5.950 | 6.050 | 5.320 | 6.000 | 6.000 | 123,821 |
| 2025-06-02 | 6.000 | 6.000 | 5.750 | 5.760 | 5.760 | 4,059 |
| 2025-05-30 | 6.060 | 6.060 | 5.510 | 5.920 | 5.920 | 20,765 |
| 2025-05-29 | 6.440 | 6.440 | 5.600 | 6.000 | 6.000 | 9,513 |
| 2025-05-27 | 5.650 | 6.190 | 5.510 | 6.070 | 6.070 | 5,676 |
| 2025-05-26 | 6.400 | 6.400 | 5.900 | 6.150 | 6.150 | 16,862 |
| 2025-05-23 | 6.050 | 6.100 | 5.990 | 6.000 | 6.000 | 65,162 |
| 2025-05-22 | 5.900 | 6.280 | 5.510 | 5.680 | 5.680 | 3,450 |
| 2025-05-21 | 6.450 | 6.450 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-05-20 | 6.490 | 6.500 | 5.610 | 5.900 | 5.900 | 2,911 |
| 2025-05-19 | 6.180 | 6.450 | 6.180 | 6.450 | 6.450 | 100 |
| 2025-05-16 | 5.850 | 6.450 | 5.850 | 6.450 | 6.450 | 8 |
| 2025-05-15 | 6.000 | 6.450 | 6.000 | 6.450 | 6.450 | 17,500 |
| 2025-05-14 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 58,204 |
| 2025-05-13 | 6.590 | 6.590 | 6.110 | 6.160 | 6.160 | 4,101 |
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.