Invest Capital Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	6.515	6.515	6.066	6.347	7.477	3,703
2023-02-24	6.178	6.628	6.066	6.347	7.477	1,738
2023-02-23	6.178	6.403	5.898	6.235	7.345	8,992
2023-02-22	6.347	6.403	6.010	6.291	7.411	15,491
2023-02-21	6.459	6.459	6.178	6.403	7.543	4,232
2023-02-20	6.347	6.347	6.066	6.178	7.278	1,511
2023-02-17	6.572	6.572	6.122	6.122	7.212	8,161
2023-02-16	6.628	6.628	6.178	6.178	7.278	19,118
2023-02-15	6.066	6.684	6.010	6.347	7.477	85,768
2023-02-14	6.291	6.515	6.178	6.403	7.543	19,950
2023-02-13	6.122	6.572	6.122	6.515	7.675	30,453
2023-02-10	6.347	6.403	6.235	6.291	7.411	17,683
2023-02-09	6.572	6.572	6.178	6.347	7.477	19,345
2023-02-08	6.515	6.628	6.178	6.459	7.609	16,474
2023-02-07	6.010	6.628	6.010	6.459	7.609	3,929
2023-02-06	6.572	6.572	5.841	6.403	7.543	14,887
2023-02-03	6.178	6.515	6.178	6.459	7.609	2,872
2023-02-02	6.628	6.628	6.403	6.459	7.609	1,814
2023-02-01	6.459	6.515	6.459	6.459	7.609	302
2023-01-31	6.459	6.515	6.291	6.515	7.675	8,388
2023-01-30	6.628	6.628	6.178	6.178	7.278	1,889
2023-01-27	6.628	6.628	5.898	6.459	7.609	10,202
2023-01-26	6.909	6.909	6.459	6.572	7.742	6,650
2023-01-25	6.740	6.740	6.178	6.740	7.940	24,937
2023-01-24	6.740	6.740	6.235	6.403	7.543	680
2023-01-23	6.403	6.403	5.673	5.898	6.948	6,877
2023-01-20	6.347	6.684	6.235	6.684	7.874	1,889
2023-01-19	6.965	6.965	6.178	6.347	7.477	9,370
2023-01-18	6.684	6.684	6.178	6.459	7.609	2,569
2023-01-17	6.740	6.740	5.673	5.841	6.881	12,015
2023-01-16	6.291	6.628	6.010	6.235	7.345	16,398
2023-01-13	6.572	7.021	6.178	6.572	7.742	12,242
2023-01-12	7.246	7.246	6.459	6.572	7.742	28,111
2023-01-11	7.021	7.021	6.459	6.515	7.675	6,801
2023-01-10	6.515	7.189	6.459	7.021	8.271	16,322
2023-01-09	6.066	6.740	6.066	6.459	7.609	9,068
2023-01-06	6.852	6.852	6.684	6.684	7.874	3,401
2023-01-05	6.796	6.909	6.347	6.740	7.940	26,751
2023-01-04	7.751	7.751	6.740	6.796	8.006	5,139
2023-01-03	7.021	7.807	6.909	7.077	8.337	27,431
2023-01-02	7.246	7.246	6.740	6.852	8.072	6,650
2022-12-30	7.526	7.526	6.459	6.515	7.675	21,083
2022-12-29	6.572	6.965	6.459	6.909	8.139	41,259
2022-12-28	6.740	6.796	6.403	6.796	8.006	30,756
2022-12-27	6.572	6.852	6.459	6.852	8.072	12,242
2022-12-26	6.740	6.852	6.628	6.684	7.874	13,224
2022-12-23	6.515	6.740	6.403	6.572	7.742	15,340
2022-12-22	6.740	6.740	6.572	6.572	7.742	22,519
2022-12-21	7.021	7.021	6.403	6.459	7.609	21,385
2022-12-20	7.133	7.133	6.459	6.740	7.940	17,683
2022-12-19	7.246	7.246	6.740	7.133	8.403	1,134
2022-12-16	7.246	7.302	7.133	7.302	8.602	6,272
2022-12-15	7.526	7.526	7.021	7.246	8.536	35,592
2022-12-14	7.920	8.257	5.898	6.403	7.543	62,116
2022-12-13	8.200	8.369	7.863	8.200	9.660	16,171
2022-12-12	9.268	9.268	7.920	8.425	9.925	16,398
2022-12-09	7.807	10.616	7.807	8.818	10.388	365,290
2022-12-08	7.470	7.695	7.358	7.526	8.866	7,632
2022-12-07	7.302	8.313	5.729	7.470	8.800	116,826
2022-12-06	7.695	7.695	7.695	7.695	9.065	151

← NewerPage 16 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.