Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.790 | 3.790 | 3.740 | 3.740 | 3.740 | 41 |
| 2024-11-11 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 10,626 |
| 2024-11-08 | 3.790 | 3.800 | 3.550 | 3.690 | 3.690 | 117,128 |
| 2024-11-07 | 3.500 | 3.750 | 3.500 | 3.660 | 3.660 | 36,631 |
| 2024-11-06 | 3.690 | 3.700 | 3.500 | 3.680 | 3.680 | 10,896 |
| 2024-11-05 | 3.580 | 3.770 | 3.580 | 3.580 | 3.580 | 12,224 |
| 2024-11-04 | 3.750 | 3.750 | 3.540 | 3.600 | 3.600 | 7,004 |
| 2024-11-01 | 3.750 | 3.750 | 3.490 | 3.490 | 3.490 | 6,512 |
| 2024-10-31 | 3.870 | 3.870 | 3.500 | 3.510 | 3.510 | 11,519 |
| 2024-10-30 | 3.680 | 3.680 | 3.300 | 3.500 | 3.500 | 83,218 |
| 2024-10-29 | 3.460 | 3.590 | 3.450 | 3.550 | 3.550 | 9,132 |
| 2024-10-28 | 3.880 | 3.880 | 3.400 | 3.410 | 3.410 | 23,154 |
| 2024-10-25 | 3.410 | 3.730 | 3.410 | 3.500 | 3.500 | 5,742 |
| 2024-10-24 | 4.070 | 4.070 | 3.500 | 3.710 | 3.710 | 70,537 |
| 2024-10-23 | 3.500 | 4.000 | 3.220 | 3.990 | 3.990 | 236,028 |
| 2024-10-22 | 3.590 | 3.590 | 3.130 | 3.400 | 3.400 | 19,929 |
| 2024-10-21 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 5 |
| 2024-10-18 | 3.500 | 3.590 | 3.170 | 3.450 | 3.450 | 211 |
| 2024-10-17 | 3.500 | 3.580 | 3.030 | 3.450 | 3.450 | 96,059 |
| 2024-10-16 | 3.590 | 3.590 | 3.340 | 3.350 | 3.350 | 12,995 |
| 2024-10-15 | 3.600 | 3.600 | 3.110 | 3.450 | 3.450 | 70,691 |
| 2024-10-14 | 3.700 | 3.700 | 3.490 | 3.490 | 3.490 | 29,946 |
| 2024-10-11 | 3.600 | 3.700 | 3.320 | 3.500 | 3.500 | 9,047 |
| 2024-10-10 | 3.680 | 3.680 | 3.500 | 3.500 | 3.500 | 9,670 |
| 2024-10-09 | 3.510 | 3.650 | 3.350 | 3.500 | 3.500 | 14,360 |
| 2024-10-08 | 3.600 | 3.700 | 3.400 | 3.470 | 3.470 | 25,603 |
| 2024-10-07 | 3.580 | 3.690 | 3.220 | 3.600 | 3.600 | 70,053 |
| 2024-10-04 | 3.550 | 3.910 | 3.550 | 3.910 | 3.910 | 200,177 |
| 2024-10-03 | 3.970 | 3.970 | 3.910 | 3.910 | 3.910 | 1,001 |
| 2024-10-02 | 3.990 | 3.990 | 3.450 | 3.600 | 3.600 | 23,350 |
| 2024-10-01 | 3.750 | 3.970 | 3.530 | 3.530 | 3.530 | 9,746 |
| 2024-09-30 | 3.770 | 3.770 | 3.510 | 3.630 | 3.630 | 13,094 |
| 2024-09-27 | 3.980 | 3.980 | 3.750 | 3.750 | 3.750 | 100 |
| 2024-09-26 | 4.070 | 4.070 | 3.730 | 3.750 | 3.750 | 31,540 |
| 2024-09-25 | 3.990 | 3.990 | 3.980 | 3.990 | 3.990 | 5,020 |
| 2024-09-24 | 4.000 | 4.000 | 3.500 | 3.980 | 3.980 | 48,194 |
| 2024-09-23 | 4.180 | 4.180 | 3.750 | 3.760 | 3.760 | 47,752 |
| 2024-09-20 | 4.280 | 4.280 | 3.800 | 3.800 | 3.800 | 30,088 |
| 2024-09-19 | 4.140 | 4.140 | 3.750 | 3.990 | 3.990 | 31,985 |
| 2024-09-18 | 4.240 | 4.240 | 3.800 | 3.810 | 3.810 | 189,527 |
| 2024-09-16 | 4.270 | 4.270 | 3.800 | 3.820 | 3.820 | 34,002 |
| 2024-09-13 | 4.270 | 4.270 | 3.800 | 4.010 | 4.010 | 38,403 |
| 2024-09-12 | 4.290 | 4.290 | 3.750 | 3.800 | 3.800 | 20,019 |
| 2024-09-11 | 4.150 | 4.150 | 3.800 | 3.990 | 3.990 | 45,073 |
| 2024-09-10 | 4.230 | 4.230 | 4.110 | 4.110 | 4.110 | 1,001 |
| 2024-09-09 | 4.270 | 4.270 | 4.100 | 4.110 | 4.110 | 54,551 |
| 2024-09-06 | 3.980 | 4.290 | 3.980 | 4.140 | 4.140 | 262,455 |
| 2024-09-05 | 3.790 | 4.000 | 3.700 | 3.910 | 3.910 | 59,620 |
| 2024-09-04 | 3.700 | 3.850 | 3.500 | 3.760 | 3.760 | 512,205 |
| 2024-09-03 | 3.710 | 3.900 | 3.710 | 3.900 | 3.900 | 71 |
| 2024-09-02 | 4.060 | 4.060 | 3.700 | 3.900 | 3.900 | 11,200 |
| 2024-08-30 | 4.000 | 4.090 | 3.700 | 4.090 | 4.090 | 109,652 |
| 2024-08-29 | 3.990 | 3.990 | 3.700 | 3.720 | 3.720 | 2 |
| 2024-08-28 | 3.980 | 3.980 | 3.670 | 3.720 | 3.720 | 17,123 |
| 2024-08-27 | 4.000 | 4.000 | 3.800 | 3.810 | 3.810 | 7,000 |
| 2024-08-23 | 3.980 | 4.000 | 3.980 | 3.990 | 3.990 | 6,500 |
| 2024-08-22 | 3.760 | 3.900 | 3.750 | 3.880 | 3.880 | 12,672 |
| 2024-08-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 6,000 |
| 2024-08-20 | 3.660 | 3.660 | 3.600 | 3.600 | 3.600 | 13,498 |
| 2024-08-19 | 3.650 | 3.950 | 3.550 | 3.610 | 3.610 | 32,502 |
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.