Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.330 | 6.510 | 5.880 | 6.500 | 6.500 | 28,855 |
| 2025-05-09 | 5.600 | 6.100 | 5.400 | 5.980 | 5.980 | 125,486 |
| 2025-05-08 | 6.000 | 6.400 | 5.010 | 5.150 | 5.150 | 52,245 |
| 2025-05-07 | 5.530 | 6.700 | 5.530 | 6.010 | 6.010 | 33,313 |
| 2025-05-06 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 1,697 |
| 2025-05-05 | 6.500 | 6.800 | 6.250 | 6.630 | 6.630 | 121,074 |
| 2025-05-02 | 6.200 | 6.250 | 6.000 | 6.250 | 6.250 | 13,501 |
| 2025-04-30 | 6.570 | 6.570 | 5.310 | 5.970 | 5.970 | 27,000 |
| 2025-04-29 | 5.850 | 6.240 | 5.850 | 6.030 | 6.030 | 15,701 |
| 2025-04-28 | 6.490 | 6.490 | 5.900 | 5.930 | 5.930 | 108,502 |
| 2025-04-25 | 6.500 | 6.600 | 6.000 | 6.280 | 6.280 | 110,925 |
| 2025-04-24 | 6.600 | 6.900 | 6.280 | 6.520 | 6.520 | 145,520 |
| 2025-04-23 | 7.470 | 7.470 | 6.800 | 6.850 | 6.850 | 131,756 |
| 2025-04-22 | 6.480 | 7.300 | 6.300 | 7.220 | 7.220 | 799,262 |
| 2025-04-21 | 5.900 | 6.400 | 5.750 | 6.300 | 6.300 | 489,646 |
| 2025-04-18 | 6.750 | 6.750 | 5.840 | 5.860 | 5.860 | 712,693 |
| 2025-04-17 | 6.210 | 7.050 | 6.000 | 6.840 | 6.840 | 330,855 |
| 2025-04-16 | 6.590 | 6.590 | 6.020 | 6.080 | 6.080 | 20,751 |
| 2025-04-15 | 5.620 | 6.590 | 5.500 | 6.200 | 6.200 | 408,867 |
| 2025-04-14 | 5.640 | 5.690 | 5.550 | 5.640 | 5.640 | 6,690 |
| 2025-04-11 | 5.500 | 5.700 | 5.010 | 5.550 | 5.550 | 36,903 |
| 2025-04-10 | 5.650 | 5.650 | 5.250 | 5.450 | 5.450 | 12,150 |
| 2025-04-09 | 4.990 | 5.690 | 4.990 | 5.310 | 5.310 | 346,985 |
| 2025-04-08 | 4.330 | 5.010 | 4.300 | 4.960 | 4.960 | 99,769 |
| 2025-04-07 | 4.910 | 4.910 | 4.820 | 4.900 | 4.900 | 11,180 |
| 2025-04-04 | 5.000 | 5.190 | 4.910 | 4.930 | 4.930 | 76,708 |
| 2025-04-03 | 5.100 | 5.140 | 4.930 | 4.970 | 4.970 | 18,003 |
| 2025-03-27 | 5.100 | 5.290 | 5.070 | 5.250 | 5.250 | 7,710 |
| 2025-03-26 | 5.590 | 5.590 | 5.000 | 5.100 | 5.100 | 33,002 |
| 2025-03-25 | 5.670 | 5.670 | 5.450 | 5.450 | 5.450 | 13,051 |
| 2025-03-24 | 5.790 | 5.790 | 5.450 | 5.450 | 5.450 | 2 |
| 2025-03-21 | 5.690 | 5.690 | 5.400 | 5.450 | 5.450 | 5,138 |
| 2025-03-20 | 5.310 | 5.700 | 5.310 | 5.330 | 5.330 | 1,201 |
| 2025-03-19 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 70 |
| 2025-03-18 | 5.410 | 5.780 | 5.410 | 5.700 | 5.700 | 90,760 |
| 2025-03-17 | 5.700 | 5.700 | 5.410 | 5.700 | 5.700 | 22,005 |
| 2025-03-14 | 5.550 | 5.560 | 5.550 | 5.550 | 5.550 | 1,644 |
| 2025-03-13 | 5.690 | 5.700 | 5.410 | 5.480 | 5.480 | 45,457 |
| 2025-03-12 | 5.420 | 5.800 | 5.420 | 5.700 | 5.700 | 1,601 |
| 2025-03-10 | 5.610 | 5.840 | 5.430 | 5.800 | 5.800 | 3,469 |
| 2025-03-06 | 5.720 | 5.720 | 5.710 | 5.710 | 5.710 | 1,051 |
| 2025-03-05 | 5.510 | 5.550 | 5.510 | 5.510 | 5.510 | 1,050 |
| 2025-03-04 | 5.800 | 5.800 | 5.510 | 5.510 | 5.510 | 2,000 |
| 2025-03-03 | 5.980 | 5.980 | 5.740 | 5.740 | 5.740 | 10,001 |
| 2025-02-28 | 5.650 | 5.790 | 5.510 | 5.740 | 5.740 | 10,622 |
| 2025-02-27 | 5.650 | 5.980 | 5.650 | 5.650 | 5.650 | 15,501 |
| 2025-02-26 | 5.710 | 5.900 | 5.610 | 5.870 | 5.870 | 5,430 |
| 2025-02-25 | 6.090 | 6.090 | 5.710 | 5.930 | 5.930 | 13,001 |
| 2025-02-24 | 5.850 | 6.000 | 5.810 | 5.910 | 5.910 | 8,000 |
| 2025-02-21 | 5.850 | 6.150 | 5.820 | 5.990 | 5.990 | 43,823 |
| 2025-02-20 | 6.000 | 6.170 | 6.000 | 6.000 | 6.000 | 8,202 |
| 2025-02-19 | 6.240 | 6.250 | 5.950 | 6.190 | 6.190 | 76,307 |
| 2025-02-18 | 6.010 | 6.160 | 6.000 | 6.160 | 6.160 | 2,601 |
| 2025-02-17 | 6.000 | 6.160 | 5.850 | 6.080 | 6.080 | 8,550 |
| 2025-02-14 | 6.390 | 6.390 | 5.810 | 5.890 | 5.890 | 18,560 |
| 2025-02-13 | 5.770 | 6.390 | 5.750 | 6.310 | 6.310 | 106,226 |
| 2025-02-12 | 6.080 | 6.080 | 5.760 | 5.980 | 5.980 | 2,009 |
| 2025-02-11 | 5.950 | 5.950 | 5.790 | 5.790 | 5.790 | 1,519 |
| 2025-02-10 | 5.650 | 5.960 | 5.650 | 5.790 | 5.790 | 13,246 |
| 2025-02-07 | 5.990 | 5.990 | 5.610 | 5.970 | 5.970 | 12,635 |
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.