Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.960 | 6.220 | 5.620 | 5.620 | 5.620 | 32,204 |
| 2025-02-04 | 5.940 | 6.190 | 5.910 | 5.940 | 5.940 | 7,700 |
| 2025-02-03 | 6.100 | 6.370 | 5.950 | 6.140 | 6.140 | 22,235 |
| 2025-01-31 | 6.300 | 6.450 | 6.200 | 6.220 | 6.220 | 31,539 |
| 2025-01-30 | 6.000 | 6.290 | 6.000 | 6.200 | 6.200 | 12,362 |
| 2025-01-29 | 6.160 | 6.630 | 6.000 | 6.060 | 6.060 | 43,944 |
| 2025-01-28 | 6.250 | 6.440 | 6.150 | 6.190 | 6.190 | 34,001 |
| 2025-01-27 | 6.890 | 7.080 | 6.300 | 6.310 | 6.310 | 142,504 |
| 2025-01-24 | 6.060 | 6.790 | 6.040 | 6.790 | 6.790 | 527,191 |
| 2025-01-23 | 6.140 | 6.140 | 5.620 | 5.790 | 5.790 | 10,507 |
| 2025-01-22 | 5.970 | 6.090 | 5.620 | 5.710 | 5.710 | 114,596 |
| 2025-01-21 | 5.970 | 6.000 | 5.500 | 5.600 | 5.600 | 133,029 |
| 2025-01-20 | 5.890 | 5.890 | 5.610 | 5.710 | 5.710 | 12,006 |
| 2025-01-17 | 5.650 | 6.000 | 5.520 | 5.550 | 5.550 | 58,921 |
| 2025-01-16 | 5.550 | 5.790 | 5.380 | 5.380 | 5.380 | 14,174 |
| 2025-01-15 | 6.040 | 6.040 | 5.400 | 5.420 | 5.420 | 68,471 |
| 2025-01-14 | 5.800 | 6.080 | 5.630 | 5.630 | 5.630 | 21,150 |
| 2025-01-13 | 5.720 | 5.990 | 5.710 | 5.720 | 5.720 | 17,020 |
| 2025-01-10 | 6.000 | 6.100 | 5.720 | 5.830 | 5.830 | 10,456 |
| 2025-01-09 | 6.190 | 6.190 | 5.810 | 5.850 | 5.850 | 16,340 |
| 2025-01-08 | 6.280 | 6.280 | 5.710 | 5.900 | 5.900 | 23,589 |
| 2025-01-07 | 6.290 | 6.290 | 5.830 | 6.100 | 6.100 | 13,508 |
| 2025-01-06 | 6.210 | 6.400 | 5.800 | 5.960 | 5.960 | 47,712 |
| 2025-01-03 | 6.640 | 6.850 | 6.220 | 6.340 | 6.340 | 122,879 |
| 2025-01-02 | 6.500 | 7.050 | 6.210 | 6.850 | 6.850 | 1,063,766 |
| 2025-01-01 | 5.100 | 6.050 | 5.000 | 6.050 | 6.050 | 500,483 |
| 2024-12-31 | 5.090 | 5.180 | 5.000 | 5.050 | 5.050 | 19,578 |
| 2024-12-30 | 5.000 | 5.090 | 4.990 | 5.080 | 5.080 | 6,259 |
| 2024-12-27 | 4.910 | 5.000 | 4.550 | 4.940 | 4.940 | 11,703 |
| 2024-12-26 | 4.990 | 5.000 | 4.830 | 4.850 | 4.850 | 12,480 |
| 2024-12-24 | 5.000 | 5.000 | 4.800 | 4.890 | 4.890 | 5,336 |
| 2024-12-23 | 4.520 | 5.000 | 4.520 | 5.000 | 5.000 | 44,758 |
| 2024-12-20 | 4.500 | 4.790 | 4.500 | 4.790 | 4.790 | 14,735 |
| 2024-12-19 | 4.920 | 5.160 | 4.260 | 4.320 | 4.320 | 283,213 |
| 2024-12-18 | 5.300 | 5.300 | 4.910 | 4.990 | 4.990 | 47,798 |
| 2024-12-17 | 5.060 | 5.200 | 5.000 | 5.100 | 5.100 | 57,004 |
| 2024-12-16 | 5.110 | 5.490 | 5.100 | 5.140 | 5.140 | 37,092 |
| 2024-12-13 | 5.360 | 5.530 | 5.200 | 5.220 | 5.220 | 14,858 |
| 2024-12-12 | 5.460 | 5.650 | 5.320 | 5.370 | 5.370 | 87,024 |
| 2024-12-11 | 5.260 | 5.600 | 5.260 | 5.460 | 5.460 | 49,143 |
| 2024-12-10 | 6.370 | 6.370 | 5.210 | 5.370 | 5.370 | 628,520 |
| 2024-12-09 | 6.490 | 6.490 | 6.000 | 6.060 | 6.060 | 143,369 |
| 2024-12-06 | 6.340 | 6.490 | 6.000 | 6.400 | 6.400 | 229,823 |
| 2024-12-05 | 6.780 | 6.780 | 6.220 | 6.420 | 6.420 | 182,915 |
| 2024-12-04 | 7.120 | 7.160 | 6.300 | 6.540 | 6.540 | 497,969 |
| 2024-12-03 | 7.400 | 7.490 | 6.500 | 7.100 | 7.100 | 2,048,291 |
| 2024-12-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 697,535 |
| 2024-11-29 | 5.290 | 6.000 | 5.250 | 6.000 | 6.000 | 1,544,919 |
| 2024-11-28 | 4.100 | 5.000 | 4.100 | 5.000 | 5.000 | 2,667,357 |
| 2024-11-27 | 3.830 | 4.100 | 3.830 | 4.000 | 4.000 | 106,776 |
| 2024-11-26 | 3.870 | 3.870 | 3.510 | 3.660 | 3.660 | 12,159 |
| 2024-11-25 | 3.320 | 3.790 | 3.320 | 3.780 | 3.780 | 12,601 |
| 2024-11-22 | 3.850 | 3.850 | 3.640 | 3.640 | 3.640 | 2,126 |
| 2024-11-21 | 3.720 | 3.750 | 3.720 | 3.730 | 3.730 | 18,550 |
| 2024-11-20 | 3.790 | 3.790 | 3.600 | 3.720 | 3.720 | 7,163 |
| 2024-11-19 | 3.600 | 3.790 | 3.600 | 3.600 | 3.600 | 11,003 |
| 2024-11-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,012 |
| 2024-11-15 | 3.790 | 3.790 | 3.550 | 3.750 | 3.750 | 10,104 |
| 2024-11-14 | 3.520 | 3.700 | 3.510 | 3.530 | 3.530 | 61,947 |
| 2024-11-13 | 3.790 | 3.790 | 3.550 | 3.560 | 3.560 | 7,365 |
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.