Invest Capital Investment Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	7.863	8.200	7.414	7.639	8.999	21,385
2023-11-22	7.920	8.200	7.751	7.863	9.263	78,212
2023-11-21	7.639	8.144	7.021	7.920	9.330	116,977
2023-11-20	7.246	7.526	7.077	7.302	8.602	30,000
2023-11-17	7.077	7.583	6.909	7.133	8.403	101,713
2023-11-16	6.852	7.358	6.852	7.133	8.403	20,781
2023-11-15	7.414	7.414	6.740	7.077	8.337	30,605
2023-11-14	7.358	7.358	6.796	6.909	8.139	40,731
2023-11-13	6.796	7.189	6.515	7.021	8.271	35,894
2023-11-10	6.010	6.852	6.010	6.459	7.609	26,902
2023-11-08	6.010	6.572	6.010	6.572	7.742	19,118
2023-11-07	6.684	6.684	6.347	6.628	7.808	907
2023-11-06	6.459	6.684	6.122	6.403	7.543	47,532
2023-11-03	6.010	6.515	6.010	6.122	7.212	11,940
2023-11-02	6.572	6.572	6.066	6.122	7.212	32,947
2023-11-01	6.066	6.459	6.066	6.122	7.212	82,972
2023-10-31	6.122	6.291	6.122	6.291	7.411	10,126
2023-10-30	6.010	6.684	6.010	6.403	7.543	9,597
2023-10-27	6.459	6.740	6.066	6.122	7.212	6,877
2023-10-26	6.403	6.403	6.010	6.178	7.278	14,660
2023-10-25	6.291	6.347	6.122	6.178	7.278	7,859
2023-10-24	6.178	6.459	6.122	6.459	7.609	3,174
2023-10-23	6.684	6.740	6.235	6.515	7.675	41,033
2023-10-20	6.740	6.740	6.178	6.235	7.345	10,202
2023-10-19	6.178	6.684	5.898	6.291	7.411	39,295
2023-10-18	6.628	6.740	6.122	6.403	7.543	6,196
2023-10-17	6.740	6.852	6.178	6.628	7.808	23,048
2023-10-16	6.740	6.740	6.291	6.515	7.675	14,358
2023-10-13	6.178	6.515	6.178	6.459	7.609	43,149
2023-10-12	6.291	6.291	5.729	6.066	7.146	6,348
2023-10-11	6.066	6.178	5.673	6.122	7.212	12,998
2023-10-10	5.729	6.066	5.673	5.785	6.815	26,524
2023-10-09	6.122	6.122	5.055	5.729	6.749	21,914
2023-10-06	6.122	6.122	5.673	5.898	6.948	3,476
2023-10-05	5.561	5.898	5.448	5.841	6.881	15,491
2023-10-04	5.617	5.898	5.336	5.392	6.352	91,663
2023-10-03	5.841	5.841	5.561	5.617	6.617	57,582
2023-10-02	5.841	6.347	5.729	5.898	6.948	4,534
2023-09-28	6.291	6.291	5.898	6.178	7.278	10,504
2023-09-27	6.403	6.403	5.898	5.898	6.948	2,040
2023-09-26	5.729	6.178	5.729	6.010	7.080	3,249
2023-09-25	6.010	6.010	5.729	5.898	6.948	227
2023-09-22	5.673	6.122	5.617	5.898	6.948	5,063
2023-09-21	5.729	5.841	5.617	5.841	6.881	5,894
2023-09-20	5.954	5.954	5.561	5.785	6.815	1,134
2023-09-19	5.729	6.066	5.617	5.673	6.683	14,282
2023-09-18	5.898	5.898	5.617	5.617	6.617	10,882
2023-09-15	6.684	6.684	5.673	5.729	6.749	15,718
2023-09-14	6.235	6.235	5.673	5.729	6.749	8,161
2023-09-13	5.785	5.898	5.729	5.729	6.749	5,743
2023-09-12	6.178	6.909	5.729	5.785	6.815	14,207
2023-09-11	6.178	6.178	6.122	6.122	7.212	529
2023-09-08	6.122	6.122	5.673	5.954	7.014	5,139
2023-09-07	6.122	6.122	5.617	5.729	6.749	17,532
2023-09-06	5.729	6.178	5.729	5.898	6.948	1,889
2023-09-05	6.178	6.178	5.898	6.066	7.146	3,778
2023-09-04	6.291	6.291	5.898	5.898	6.948	23,577
2023-09-01	5.729	6.178	5.617	5.954	7.014	9,748
2023-08-31	6.572	6.572	5.898	6.347	7.477	12,998
2023-08-30	6.852	6.852	5.673	6.291	7.411	20,101

← NewerPage 13 of 21 · 1,240 trading daysOlder →

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.