Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 6.235 | 6.347 | 6.178 | 6.347 | 7.477 | 8,766 |
| 2023-08-28 | 6.740 | 6.852 | 6.178 | 6.459 | 7.609 | 4,912 |
| 2023-08-25 | 6.740 | 6.740 | 6.010 | 6.459 | 7.609 | 22,972 |
| 2023-08-24 | 6.852 | 6.965 | 6.459 | 6.965 | 8.205 | 18,060 |
| 2023-08-23 | 6.852 | 6.852 | 6.459 | 6.572 | 7.742 | 1,738 |
| 2023-08-22 | 6.909 | 6.909 | 6.572 | 6.684 | 7.874 | 4,307 |
| 2023-08-21 | 7.021 | 7.021 | 6.515 | 6.684 | 7.874 | 6,196 |
| 2023-08-18 | 6.909 | 7.021 | 6.459 | 6.909 | 8.139 | 31,663 |
| 2023-08-17 | 6.347 | 6.909 | 6.347 | 6.628 | 7.808 | 1,738 |
| 2023-08-16 | 7.077 | 7.077 | 6.515 | 6.909 | 8.139 | 1,134 |
| 2023-08-15 | 7.077 | 7.077 | 6.515 | 6.796 | 8.006 | 2,645 |
| 2023-08-11 | 7.021 | 7.021 | 6.066 | 6.628 | 7.808 | 38,615 |
| 2023-08-10 | 6.965 | 6.965 | 6.235 | 6.684 | 7.874 | 5,819 |
| 2023-08-09 | 6.909 | 6.909 | 6.178 | 6.459 | 7.609 | 2,872 |
| 2023-08-08 | 6.796 | 6.796 | 6.291 | 6.572 | 7.742 | 20,479 |
| 2023-08-07 | 6.965 | 6.965 | 6.291 | 6.572 | 7.742 | 4,232 |
| 2023-08-04 | 7.021 | 7.021 | 6.235 | 6.515 | 7.675 | 13,526 |
| 2023-08-03 | 7.189 | 7.189 | 6.628 | 6.628 | 7.808 | 23,955 |
| 2023-08-02 | 7.077 | 7.077 | 6.515 | 6.796 | 8.006 | 29,471 |
| 2023-08-01 | 7.133 | 8.481 | 5.954 | 6.515 | 7.675 | 529,572 |
| 2023-07-31 | 6.515 | 7.246 | 6.515 | 6.684 | 7.874 | 19,421 |
| 2023-07-27 | 7.526 | 7.526 | 6.740 | 6.852 | 8.072 | 44,962 |
| 2023-07-26 | 7.133 | 7.302 | 6.796 | 6.852 | 8.072 | 19,345 |
| 2023-07-25 | 6.403 | 7.526 | 6.347 | 7.358 | 8.668 | 470,479 |
| 2023-07-24 | 6.459 | 6.459 | 6.066 | 6.066 | 7.146 | 35,668 |
| 2023-07-21 | 6.403 | 6.403 | 6.122 | 6.403 | 7.543 | 28,715 |
| 2023-07-20 | 6.347 | 6.347 | 5.954 | 6.235 | 7.345 | 5,063 |
| 2023-07-19 | 6.403 | 6.403 | 6.010 | 6.066 | 7.146 | 2,418 |
| 2023-07-18 | 6.291 | 6.291 | 6.010 | 6.066 | 7.146 | 4,156 |
| 2023-07-17 | 6.459 | 6.459 | 6.010 | 6.010 | 7.080 | 12,620 |
| 2023-07-14 | 6.403 | 6.628 | 5.841 | 5.954 | 7.014 | 8,463 |
| 2023-07-13 | 6.403 | 6.403 | 6.010 | 6.178 | 7.278 | 13,829 |
| 2023-07-12 | 6.235 | 6.347 | 6.010 | 6.178 | 7.278 | 15,340 |
| 2023-07-11 | 6.235 | 6.235 | 5.841 | 6.066 | 7.146 | 28,715 |
| 2023-07-10 | 6.122 | 6.122 | 5.729 | 5.954 | 7.014 | 4,458 |
| 2023-07-07 | 6.459 | 6.459 | 5.898 | 6.010 | 7.080 | 5,214 |
| 2023-07-06 | 6.010 | 6.066 | 5.617 | 5.785 | 6.815 | 26,600 |
| 2023-07-05 | 5.448 | 6.122 | 5.448 | 5.841 | 6.881 | 3,778 |
| 2023-07-04 | 6.291 | 6.291 | 5.673 | 5.729 | 6.749 | 52,897 |
| 2023-07-03 | 6.459 | 6.459 | 5.673 | 6.347 | 7.477 | 32,267 |
| 2023-06-27 | 6.010 | 6.010 | 5.504 | 5.561 | 6.551 | 680 |
| 2023-06-26 | 6.403 | 6.403 | 5.111 | 5.448 | 6.418 | 41,562 |
| 2023-06-23 | 5.504 | 5.673 | 5.336 | 5.617 | 6.617 | 1,889 |
| 2023-06-22 | 5.841 | 5.841 | 5.392 | 5.448 | 6.418 | 2,872 |
| 2023-06-21 | 5.785 | 5.841 | 5.448 | 5.504 | 6.484 | 16,851 |
| 2023-06-20 | 5.898 | 5.898 | 5.336 | 5.785 | 6.815 | 5,441 |
| 2023-06-19 | 5.729 | 5.729 | 5.504 | 5.504 | 6.484 | 3,401 |
| 2023-06-16 | 6.178 | 6.178 | 5.504 | 5.841 | 6.881 | 6,196 |
| 2023-06-15 | 5.561 | 5.785 | 5.561 | 5.785 | 6.815 | 2,116 |
| 2023-06-14 | 5.673 | 5.785 | 5.504 | 5.673 | 6.683 | 1,058 |
| 2023-06-13 | 5.561 | 5.954 | 5.392 | 5.673 | 6.683 | 3,401 |
| 2023-06-12 | 5.841 | 6.066 | 5.617 | 5.617 | 6.617 | 2,872 |
| 2023-06-09 | 5.729 | 5.841 | 5.673 | 5.841 | 6.881 | 1,889 |
| 2023-06-08 | 6.178 | 6.178 | 5.673 | 5.729 | 6.749 | 3,703 |
| 2023-06-07 | 5.898 | 5.898 | 5.673 | 5.729 | 6.749 | 2,418 |
| 2023-06-06 | 5.729 | 5.841 | 5.448 | 5.785 | 6.815 | 9,219 |
| 2023-06-05 | 5.617 | 5.785 | 5.336 | 5.504 | 6.484 | 27,809 |
| 2023-06-02 | 5.729 | 5.954 | 5.617 | 5.841 | 6.881 | 2,796 |
| 2023-06-01 | 5.898 | 6.235 | 5.673 | 5.729 | 6.749 | 605 |
| 2023-05-31 | 6.178 | 6.740 | 5.504 | 5.729 | 6.749 | 26,524 |
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.