Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 6.459 | 6.965 | 6.459 | 6.572 | 7.742 | 11,637 |
| 2024-02-19 | 6.628 | 6.965 | 6.459 | 6.740 | 7.940 | 3,627 |
| 2024-02-16 | 6.965 | 6.965 | 6.965 | 6.965 | 8.205 | 76 |
| 2024-02-15 | 7.021 | 7.021 | 6.796 | 6.796 | 8.006 | 1,587 |
| 2024-02-14 | 7.021 | 7.021 | 6.291 | 6.628 | 7.808 | 9,370 |
| 2024-02-13 | 6.515 | 6.909 | 6.235 | 6.403 | 7.543 | 27,355 |
| 2024-02-12 | 7.133 | 7.246 | 6.459 | 6.684 | 7.874 | 16,171 |
| 2024-02-09 | 7.246 | 7.807 | 7.021 | 7.470 | 8.800 | 3,401 |
| 2024-02-07 | 7.021 | 7.077 | 6.740 | 7.077 | 8.337 | 3,929 |
| 2024-02-06 | 7.189 | 7.189 | 6.740 | 7.021 | 8.271 | 10,353 |
| 2024-02-02 | 7.133 | 7.189 | 6.796 | 7.133 | 8.403 | 2,343 |
| 2024-02-01 | 7.189 | 7.189 | 6.852 | 6.909 | 8.139 | 1,511 |
| 2024-01-31 | 7.358 | 7.358 | 6.459 | 6.965 | 8.205 | 1,058 |
| 2024-01-30 | 6.796 | 7.526 | 6.178 | 6.740 | 7.940 | 12,393 |
| 2024-01-29 | 7.470 | 7.470 | 6.909 | 6.909 | 8.139 | 3,476 |
| 2024-01-26 | 7.583 | 7.583 | 6.740 | 7.470 | 8.800 | 2,569 |
| 2024-01-25 | 7.583 | 7.639 | 7.021 | 7.133 | 8.403 | 14,131 |
| 2024-01-24 | 7.133 | 7.526 | 7.133 | 7.189 | 8.469 | 4,987 |
| 2024-01-23 | 7.526 | 7.526 | 7.189 | 7.358 | 8.668 | 5,592 |
| 2024-01-22 | 7.920 | 7.920 | 7.470 | 7.639 | 8.999 | 302 |
| 2024-01-19 | 7.526 | 8.088 | 7.133 | 7.470 | 8.800 | 680 |
| 2024-01-18 | 7.189 | 7.583 | 7.021 | 7.358 | 8.668 | 4,458 |
| 2024-01-17 | 7.639 | 7.695 | 7.639 | 7.695 | 9.065 | 227 |
| 2024-01-16 | 8.032 | 8.032 | 7.302 | 7.695 | 9.065 | 3,098 |
| 2024-01-15 | 7.751 | 8.088 | 7.302 | 7.358 | 8.668 | 6,725 |
| 2024-01-12 | 7.695 | 8.369 | 7.414 | 7.751 | 9.131 | 40,655 |
| 2024-01-11 | 7.358 | 7.695 | 6.515 | 7.470 | 8.800 | 10,579 |
| 2024-01-10 | 7.358 | 7.863 | 6.740 | 7.863 | 9.263 | 11,184 |
| 2024-01-09 | 7.695 | 7.863 | 7.526 | 7.751 | 9.131 | 2,872 |
| 2024-01-08 | 7.807 | 7.807 | 7.133 | 7.583 | 8.933 | 13,904 |
| 2024-01-05 | 7.751 | 7.863 | 7.189 | 7.414 | 8.734 | 6,499 |
| 2024-01-04 | 8.313 | 8.313 | 7.302 | 7.414 | 8.734 | 53,048 |
| 2024-01-03 | 7.695 | 7.863 | 7.470 | 7.526 | 8.866 | 6,877 |
| 2024-01-02 | 7.470 | 8.425 | 7.470 | 7.695 | 9.065 | 5,970 |
| 2024-01-01 | 7.695 | 7.863 | 7.302 | 7.639 | 8.999 | 6,650 |
| 2023-12-29 | 7.695 | 7.751 | 7.021 | 7.358 | 8.668 | 10,579 |
| 2023-12-28 | 7.920 | 7.920 | 7.302 | 7.695 | 9.065 | 65,592 |
| 2023-12-27 | 7.807 | 7.807 | 7.302 | 7.414 | 8.734 | 11,411 |
| 2023-12-26 | 7.976 | 8.537 | 7.302 | 7.302 | 8.602 | 12,771 |
| 2023-12-22 | 8.706 | 8.931 | 8.032 | 8.088 | 9.528 | 16,247 |
| 2023-12-21 | 8.987 | 9.043 | 8.313 | 8.425 | 9.925 | 56,297 |
| 2023-12-20 | 8.762 | 9.268 | 7.302 | 7.639 | 8.999 | 95,819 |
| 2023-12-19 | 9.324 | 9.942 | 7.358 | 8.200 | 9.660 | 54,937 |
| 2023-12-18 | 9.492 | 10.447 | 9.436 | 9.548 | 11.248 | 521,033 |
| 2023-12-15 | 8.874 | 9.043 | 8.144 | 8.762 | 10.322 | 89,471 |
| 2023-12-14 | 8.369 | 8.369 | 7.863 | 8.313 | 9.793 | 40,504 |
| 2023-12-13 | 9.155 | 9.155 | 7.863 | 8.200 | 9.660 | 94,005 |
| 2023-12-12 | 8.762 | 9.155 | 8.537 | 8.874 | 10.454 | 33,023 |
| 2023-12-11 | 8.762 | 9.099 | 8.200 | 8.537 | 10.057 | 189,370 |
| 2023-12-08 | 8.313 | 8.818 | 8.032 | 8.594 | 10.124 | 123,778 |
| 2023-12-07 | 8.144 | 8.313 | 7.639 | 8.144 | 9.594 | 24,559 |
| 2023-12-06 | 8.313 | 8.313 | 7.639 | 7.976 | 9.396 | 13,073 |
| 2023-12-05 | 8.200 | 8.200 | 7.583 | 7.807 | 9.197 | 10,504 |
| 2023-12-04 | 8.088 | 8.257 | 7.526 | 8.088 | 9.528 | 56,448 |
| 2023-12-01 | 7.807 | 7.976 | 7.302 | 7.751 | 9.131 | 12,544 |
| 2023-11-30 | 8.032 | 8.144 | 7.583 | 7.751 | 9.131 | 4,156 |
| 2023-11-29 | 7.807 | 7.863 | 7.583 | 7.863 | 9.263 | 52,519 |
| 2023-11-28 | 7.863 | 7.863 | 7.302 | 7.358 | 8.668 | 22,217 |
| 2023-11-27 | 7.077 | 7.863 | 7.077 | 7.583 | 8.933 | 32,040 |
| 2023-11-24 | 8.032 | 8.032 | 6.909 | 7.583 | 8.933 | 7,481 |
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.