Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.032 | 8.032 | 7.470 | 7.751 | 9.131 | 23,692 |
| 2024-08-21 | 7.302 | 8.032 | 7.302 | 7.358 | 8.668 | 86,411 |
| 2024-08-20 | 7.695 | 7.751 | 7.414 | 7.751 | 9.131 | 2,868 |
| 2024-08-19 | 8.032 | 8.032 | 7.358 | 7.751 | 9.131 | 3,733 |
| 2024-08-16 | 8.088 | 8.088 | 7.358 | 7.414 | 8.734 | 6,590 |
| 2024-08-15 | 7.807 | 7.807 | 7.414 | 7.414 | 8.734 | 13,648 |
| 2024-08-13 | 7.695 | 7.751 | 7.358 | 7.751 | 9.131 | 16,988 |
| 2024-08-12 | 7.358 | 8.088 | 7.302 | 7.358 | 8.668 | 29,580 |
| 2024-08-09 | 7.863 | 8.088 | 7.470 | 7.863 | 9.263 | 6,577 |
| 2024-08-08 | 8.200 | 8.200 | 7.583 | 7.583 | 8.933 | 1,904 |
| 2024-08-07 | 8.144 | 8.425 | 7.414 | 7.863 | 9.263 | 3,586 |
| 2024-08-06 | 7.863 | 8.144 | 7.358 | 7.695 | 9.065 | 64,784 |
| 2024-08-05 | 8.144 | 8.144 | 7.302 | 7.863 | 9.263 | 10,619 |
| 2024-08-02 | 7.751 | 8.144 | 7.302 | 7.583 | 8.933 | 6,544 |
| 2024-08-01 | 7.807 | 7.807 | 7.302 | 7.639 | 8.999 | 3,578 |
| 2024-07-31 | 7.807 | 7.807 | 7.302 | 7.302 | 8.602 | 8,581 |
| 2024-07-30 | 7.807 | 7.807 | 7.302 | 7.639 | 8.999 | 12,403 |
| 2024-07-29 | 7.863 | 7.863 | 7.470 | 7.807 | 9.197 | 5,433 |
| 2024-07-26 | 7.751 | 7.807 | 7.189 | 7.246 | 8.536 | 28,945 |
| 2024-07-25 | 7.751 | 7.807 | 7.414 | 7.526 | 8.866 | 4,717 |
| 2024-07-24 | 7.863 | 7.863 | 7.302 | 7.639 | 8.999 | 6,734 |
| 2024-07-23 | 7.189 | 7.863 | 7.189 | 7.695 | 9.065 | 1,177 |
| 2024-07-22 | 7.414 | 7.863 | 7.358 | 7.470 | 8.800 | 13,897 |
| 2024-07-19 | 8.032 | 8.032 | 7.302 | 7.751 | 9.131 | 35,516 |
| 2024-07-18 | 8.144 | 8.144 | 7.695 | 7.976 | 9.396 | 4,253 |
| 2024-07-15 | 8.313 | 8.313 | 7.583 | 7.639 | 8.999 | 17,215 |
| 2024-07-12 | 8.257 | 8.313 | 7.583 | 7.863 | 9.263 | 2,104 |
| 2024-07-11 | 8.088 | 8.369 | 7.863 | 7.863 | 9.263 | 12,097 |
| 2024-07-10 | 8.369 | 8.650 | 7.920 | 7.920 | 9.330 | 54,215 |
| 2024-07-09 | 8.425 | 8.650 | 8.144 | 8.257 | 9.727 | 33,733 |
| 2024-07-08 | 8.144 | 8.987 | 8.032 | 8.200 | 9.660 | 16,127 |
| 2024-07-05 | 8.088 | 8.088 | 7.302 | 7.976 | 9.396 | 30,583 |
| 2024-07-04 | 8.144 | 8.144 | 7.470 | 7.639 | 8.999 | 11,348 |
| 2024-07-03 | 7.807 | 8.313 | 7.583 | 7.751 | 9.131 | 34,770 |
| 2024-07-02 | 8.369 | 8.594 | 6.740 | 7.302 | 8.602 | 43,345 |
| 2024-07-01 | 7.358 | 8.650 | 7.358 | 7.976 | 9.396 | 774 |
| 2024-06-28 | 8.650 | 8.650 | 7.470 | 7.976 | 9.396 | 13,547 |
| 2024-06-27 | 8.650 | 8.650 | 7.583 | 8.313 | 9.793 | 11,548 |
| 2024-06-26 | 8.706 | 8.706 | 7.583 | 7.639 | 8.999 | 14,312 |
| 2024-06-25 | 8.931 | 8.931 | 7.920 | 8.088 | 9.528 | 25,729 |
| 2024-06-24 | 8.987 | 8.987 | 8.594 | 8.594 | 10.124 | 11,090 |
| 2024-06-21 | 8.931 | 9.268 | 8.594 | 8.706 | 10.256 | 115,500 |
| 2024-06-20 | 8.706 | 8.931 | 8.200 | 8.706 | 10.256 | 54,598 |
| 2024-06-14 | 8.706 | 8.706 | 7.695 | 8.425 | 9.925 | 8,945 |
| 2024-06-13 | 8.706 | 8.706 | 7.863 | 8.144 | 9.594 | 5,040 |
| 2024-06-12 | 8.650 | 8.650 | 7.751 | 7.863 | 9.263 | 21,507 |
| 2024-06-11 | 9.155 | 9.155 | 7.863 | 7.920 | 9.330 | 19,441 |
| 2024-06-10 | 8.874 | 9.268 | 8.425 | 8.762 | 10.322 | 169,805 |
| 2024-06-07 | 8.144 | 8.987 | 7.695 | 8.594 | 10.124 | 127,965 |
| 2024-06-06 | 8.144 | 8.144 | 7.358 | 7.583 | 8.933 | 29,246 |
| 2024-06-05 | 8.088 | 8.088 | 7.414 | 7.526 | 8.866 | 8,175 |
| 2024-06-04 | 8.257 | 8.257 | 7.695 | 7.751 | 9.131 | 7,073 |
| 2024-06-03 | 8.874 | 8.874 | 7.695 | 8.144 | 9.594 | 3,296 |
| 2024-05-31 | 8.650 | 8.650 | 7.639 | 8.200 | 9.660 | 8,779 |
| 2024-05-30 | 8.706 | 8.706 | 7.863 | 8.088 | 9.528 | 32,424 |
| 2024-05-29 | 8.931 | 8.931 | 7.976 | 8.257 | 9.727 | 1,005 |
| 2024-05-27 | 8.874 | 8.874 | 8.200 | 8.200 | 9.660 | 14,031 |
| 2024-05-24 | 8.931 | 8.931 | 8.537 | 8.594 | 10.124 | 48,514 |
| 2024-05-23 | 8.481 | 8.931 | 8.144 | 8.537 | 10.057 | 91,814 |
| 2024-05-22 | 7.470 | 8.481 | 7.358 | 8.313 | 9.793 | 111,159 |
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.