Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 5.561 | 6.010 | 5.561 | 5.729 | 6.749 | 29,320 |
| 2023-05-29 | 5.504 | 5.729 | 5.392 | 5.617 | 6.617 | 24,333 |
| 2023-05-26 | 5.392 | 6.066 | 5.392 | 5.504 | 6.484 | 6,272 |
| 2023-05-25 | 5.617 | 6.178 | 5.504 | 5.617 | 6.617 | 16,851 |
| 2023-05-24 | 5.898 | 5.898 | 5.336 | 5.617 | 6.617 | 41,033 |
| 2023-05-23 | 6.178 | 6.178 | 5.617 | 5.673 | 6.683 | 7,330 |
| 2023-05-22 | 5.617 | 5.898 | 5.504 | 5.561 | 6.551 | 26,902 |
| 2023-05-19 | 5.785 | 6.066 | 5.673 | 5.729 | 6.749 | 6,121 |
| 2023-05-18 | 6.403 | 6.403 | 5.785 | 5.785 | 6.815 | 14,962 |
| 2023-05-17 | 6.066 | 6.122 | 5.841 | 6.010 | 7.080 | 831 |
| 2023-05-16 | 6.010 | 6.235 | 5.673 | 6.122 | 7.212 | 11,713 |
| 2023-05-15 | 5.617 | 6.010 | 5.617 | 6.010 | 7.080 | 1,436 |
| 2023-05-12 | 6.459 | 6.459 | 5.729 | 6.122 | 7.212 | 5,214 |
| 2023-05-11 | 5.841 | 5.898 | 5.841 | 5.898 | 6.948 | 1,814 |
| 2023-05-10 | 5.729 | 6.010 | 5.729 | 6.010 | 7.080 | 227 |
| 2023-05-09 | 6.010 | 6.010 | 5.729 | 5.729 | 6.749 | 680 |
| 2023-05-08 | 5.729 | 6.010 | 5.617 | 5.673 | 6.683 | 23,501 |
| 2023-05-05 | 5.841 | 6.122 | 5.729 | 5.841 | 6.881 | 6,574 |
| 2023-05-04 | 6.628 | 6.628 | 5.785 | 5.841 | 6.881 | 14,887 |
| 2023-05-03 | 5.954 | 6.178 | 5.954 | 6.178 | 7.278 | 8,237 |
| 2023-05-02 | 6.178 | 6.178 | 5.898 | 5.898 | 6.948 | 1,662 |
| 2023-04-28 | 5.785 | 6.122 | 5.785 | 6.066 | 7.146 | 1,814 |
| 2023-04-27 | 6.291 | 6.291 | 5.785 | 6.010 | 7.080 | 5,441 |
| 2023-04-26 | 5.954 | 5.954 | 5.729 | 5.729 | 6.749 | 32,947 |
| 2023-04-20 | 5.785 | 6.010 | 5.729 | 5.954 | 7.014 | 1,436 |
| 2023-04-19 | 6.010 | 6.066 | 5.617 | 5.729 | 6.749 | 9,521 |
| 2023-04-18 | 5.785 | 5.841 | 5.167 | 5.841 | 6.881 | 12,695 |
| 2023-04-17 | 6.066 | 6.066 | 5.673 | 5.673 | 6.683 | 1,662 |
| 2023-04-13 | 5.954 | 6.066 | 5.954 | 6.010 | 7.080 | 6,121 |
| 2023-04-12 | 6.010 | 6.010 | 5.617 | 5.617 | 6.617 | 4,383 |
| 2023-04-11 | 5.841 | 5.841 | 5.841 | 5.841 | 6.881 | 76 |
| 2023-04-10 | 6.066 | 6.066 | 5.617 | 5.785 | 6.815 | 7,179 |
| 2023-04-07 | 6.122 | 6.122 | 5.729 | 5.841 | 6.881 | 15,113 |
| 2023-04-06 | 5.617 | 5.898 | 5.617 | 5.841 | 6.881 | 35,441 |
| 2023-04-05 | 5.617 | 6.178 | 5.561 | 5.617 | 6.617 | 32,872 |
| 2023-04-04 | 5.729 | 5.898 | 5.504 | 5.617 | 6.617 | 27,506 |
| 2023-04-03 | 6.572 | 6.572 | 4.718 | 5.673 | 6.683 | 125,214 |
| 2023-03-31 | 6.740 | 6.740 | 6.010 | 6.403 | 7.543 | 1,285 |
| 2023-03-30 | 6.515 | 6.515 | 6.235 | 6.291 | 7.411 | 1,814 |
| 2023-03-29 | 6.291 | 6.909 | 6.010 | 6.684 | 7.874 | 4,081 |
| 2023-03-28 | 6.178 | 6.178 | 6.066 | 6.122 | 7.212 | 4,610 |
| 2023-03-27 | 6.178 | 6.291 | 5.954 | 5.954 | 7.014 | 2,947 |
| 2023-03-24 | 6.178 | 6.178 | 6.178 | 6.178 | 7.278 | 2,116 |
| 2023-03-22 | 6.347 | 6.403 | 6.235 | 6.347 | 7.477 | 982 |
| 2023-03-21 | 6.515 | 6.515 | 6.347 | 6.347 | 7.477 | 3,627 |
| 2023-03-20 | 6.403 | 6.459 | 6.291 | 6.347 | 7.477 | 4,685 |
| 2023-03-17 | 6.403 | 6.459 | 6.347 | 6.403 | 7.543 | 1,889 |
| 2023-03-16 | 6.178 | 6.403 | 6.178 | 6.291 | 7.411 | 1,058 |
| 2023-03-15 | 6.178 | 6.347 | 5.785 | 6.010 | 7.080 | 16,549 |
| 2023-03-14 | 6.291 | 6.291 | 6.122 | 6.291 | 7.411 | 3,174 |
| 2023-03-13 | 6.459 | 6.459 | 6.178 | 6.178 | 7.278 | 6,348 |
| 2023-03-10 | 6.178 | 6.796 | 6.178 | 6.459 | 7.609 | 15,416 |
| 2023-03-09 | 6.122 | 6.572 | 6.066 | 6.066 | 7.146 | 15,793 |
| 2023-03-08 | 6.122 | 6.122 | 5.954 | 5.954 | 7.014 | 1,662 |
| 2023-03-07 | 6.066 | 6.122 | 6.010 | 6.010 | 7.080 | 3,098 |
| 2023-03-06 | 6.010 | 6.347 | 6.010 | 6.066 | 7.146 | 4,912 |
| 2023-03-03 | 5.785 | 6.122 | 5.729 | 5.898 | 6.948 | 53,123 |
| 2023-03-02 | 5.954 | 6.740 | 5.898 | 6.010 | 7.080 | 1,814 |
| 2023-03-01 | 5.954 | 6.178 | 5.729 | 6.178 | 7.278 | 5,894 |
| 2023-02-28 | 6.122 | 6.291 | 6.066 | 6.122 | 7.212 | 3,703 |
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.