Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 7.695 | 7.695 | 7.526 | 7.639 | 8.999 | 3,627 |
| 2024-05-20 | 7.807 | 7.807 | 7.358 | 7.470 | 8.800 | 3,325 |
| 2024-05-17 | 7.695 | 7.751 | 7.470 | 7.751 | 9.131 | 7,557 |
| 2024-05-16 | 7.863 | 7.863 | 7.189 | 7.414 | 8.734 | 8,539 |
| 2024-05-15 | 7.695 | 7.920 | 7.246 | 7.358 | 8.668 | 115,466 |
| 2024-05-14 | 8.032 | 8.032 | 7.470 | 7.695 | 9.065 | 18,514 |
| 2024-05-13 | 8.088 | 8.088 | 7.639 | 7.807 | 9.197 | 8,463 |
| 2024-05-10 | 7.807 | 7.863 | 7.302 | 7.751 | 9.131 | 38,312 |
| 2024-05-09 | 7.976 | 7.976 | 7.358 | 7.695 | 9.065 | 24,861 |
| 2024-05-08 | 7.583 | 7.807 | 7.189 | 7.695 | 9.065 | 32,267 |
| 2024-05-07 | 7.526 | 7.639 | 7.302 | 7.583 | 8.933 | 11,184 |
| 2024-05-06 | 7.807 | 7.807 | 7.077 | 7.133 | 8.403 | 69,295 |
| 2024-05-03 | 7.976 | 8.032 | 7.302 | 7.414 | 8.734 | 48,589 |
| 2024-05-02 | 7.470 | 7.470 | 7.414 | 7.470 | 8.800 | 5,063 |
| 2024-04-30 | 7.414 | 7.920 | 7.414 | 7.526 | 8.866 | 7,632 |
| 2024-04-29 | 8.144 | 8.144 | 7.526 | 7.583 | 8.933 | 2,040 |
| 2024-04-26 | 7.976 | 8.313 | 7.302 | 7.639 | 8.999 | 49,723 |
| 2024-04-25 | 8.257 | 8.257 | 7.358 | 7.695 | 9.065 | 46,625 |
| 2024-04-24 | 7.583 | 8.313 | 7.583 | 7.920 | 9.330 | 343,451 |
| 2024-04-23 | 7.695 | 8.313 | 7.639 | 7.639 | 8.999 | 5,063 |
| 2024-04-22 | 8.594 | 8.594 | 7.695 | 7.807 | 9.197 | 11,940 |
| 2024-04-19 | 7.863 | 8.369 | 7.863 | 7.863 | 9.263 | 15,038 |
| 2024-04-18 | 8.537 | 8.537 | 7.751 | 8.369 | 9.859 | 11,864 |
| 2024-04-17 | 8.144 | 8.369 | 7.920 | 8.032 | 9.462 | 6,423 |
| 2024-04-16 | 9.043 | 9.043 | 7.863 | 8.425 | 9.925 | 111,159 |
| 2024-04-15 | 7.807 | 8.762 | 7.414 | 8.594 | 10.124 | 103,300 |
| 2024-04-09 | 8.088 | 8.088 | 7.302 | 7.695 | 9.065 | 20,630 |
| 2024-04-08 | 7.807 | 7.807 | 7.358 | 7.470 | 8.800 | 5,668 |
| 2024-04-04 | 7.863 | 8.200 | 7.246 | 7.583 | 8.933 | 10,882 |
| 2024-04-03 | 7.583 | 7.695 | 7.302 | 7.358 | 8.668 | 26,826 |
| 2024-04-02 | 7.302 | 7.414 | 7.246 | 7.246 | 8.536 | 108,892 |
| 2024-04-01 | 8.032 | 8.032 | 7.302 | 7.302 | 8.602 | 56,751 |
| 2024-03-29 | 7.695 | 7.695 | 7.358 | 7.414 | 8.734 | 16,398 |
| 2024-03-28 | 8.088 | 8.088 | 7.695 | 7.695 | 9.065 | 4,987 |
| 2024-03-27 | 7.639 | 8.088 | 7.414 | 7.470 | 8.800 | 19,950 |
| 2024-03-26 | 8.144 | 8.200 | 7.863 | 7.863 | 9.263 | 14,660 |
| 2024-03-25 | 8.706 | 8.987 | 7.302 | 7.920 | 9.330 | 44,282 |
| 2024-03-22 | 9.717 | 9.829 | 8.144 | 8.369 | 9.859 | 41,713 |
| 2024-03-21 | 8.481 | 9.885 | 8.425 | 9.099 | 10.719 | 324,937 |
| 2024-03-20 | 8.425 | 8.650 | 8.144 | 8.313 | 9.793 | 14,055 |
| 2024-03-19 | 8.144 | 8.425 | 7.470 | 7.976 | 9.396 | 29,093 |
| 2024-03-18 | 8.032 | 8.200 | 7.583 | 7.920 | 9.330 | 5,139 |
| 2024-03-15 | 8.537 | 8.537 | 7.751 | 7.807 | 9.197 | 14,509 |
| 2024-03-14 | 8.762 | 8.818 | 7.583 | 8.425 | 9.925 | 33,703 |
| 2024-03-13 | 8.144 | 8.874 | 7.639 | 7.863 | 9.263 | 48,741 |
| 2024-03-12 | 8.762 | 8.762 | 7.133 | 7.695 | 9.065 | 10,730 |
| 2024-03-11 | 8.650 | 8.987 | 7.863 | 8.313 | 9.793 | 69,068 |
| 2024-03-08 | 9.268 | 9.380 | 8.144 | 8.369 | 9.859 | 125,139 |
| 2024-03-07 | 7.583 | 9.605 | 7.358 | 9.043 | 10.653 | 560,479 |
| 2024-03-06 | 7.133 | 7.526 | 6.740 | 7.358 | 8.668 | 40,882 |
| 2024-03-05 | 7.133 | 7.133 | 6.740 | 7.021 | 8.271 | 6,045 |
| 2024-03-04 | 7.302 | 7.302 | 6.291 | 7.021 | 8.271 | 25,390 |
| 2024-03-01 | 6.965 | 7.302 | 6.796 | 7.077 | 8.337 | 8,463 |
| 2024-02-29 | 7.189 | 7.246 | 6.628 | 6.740 | 7.940 | 6,272 |
| 2024-02-28 | 7.583 | 7.583 | 6.740 | 6.740 | 7.940 | 4,685 |
| 2024-02-27 | 7.639 | 7.639 | 6.740 | 7.246 | 8.536 | 12,544 |
| 2024-02-26 | 7.302 | 7.639 | 6.515 | 7.470 | 8.800 | 44,962 |
| 2024-02-23 | 6.459 | 7.189 | 6.291 | 6.852 | 8.072 | 24,257 |
| 2024-02-22 | 6.628 | 6.796 | 6.178 | 6.740 | 7.940 | 34,005 |
| 2024-02-21 | 6.740 | 6.852 | 6.459 | 6.628 | 7.808 | 16,020 |
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.