Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 7.695 | 7.695 | 7.695 | 7.695 | 9.065 | 151 |
| 2022-12-05 | 8.313 | 8.313 | 7.414 | 7.414 | 8.734 | 1,965 |
| 2022-12-02 | 8.088 | 8.088 | 7.470 | 7.695 | 9.065 | 7,557 |
| 2022-12-01 | 7.583 | 7.583 | 7.414 | 7.414 | 8.734 | 1,360 |
| 2022-11-30 | 8.144 | 8.144 | 7.414 | 7.807 | 9.197 | 15,793 |
| 2022-11-29 | 7.470 | 7.751 | 7.414 | 7.414 | 8.734 | 2,947 |
| 2022-11-28 | 8.369 | 8.369 | 7.583 | 7.583 | 8.933 | 13,375 |
| 2022-11-25 | 8.200 | 8.257 | 7.414 | 7.751 | 9.131 | 12,393 |
| 2022-11-24 | 8.088 | 8.088 | 7.863 | 7.863 | 9.263 | 4,610 |
| 2022-11-23 | 7.302 | 8.032 | 7.302 | 7.526 | 8.866 | 1,889 |
| 2022-11-21 | 7.695 | 8.032 | 7.583 | 8.032 | 9.462 | 453 |
| 2022-11-18 | 7.695 | 8.144 | 7.526 | 7.863 | 9.263 | 2,116 |
| 2022-11-17 | 7.751 | 8.032 | 7.751 | 7.863 | 9.263 | 982 |
| 2022-11-16 | 7.920 | 7.976 | 7.751 | 7.863 | 9.263 | 605 |
| 2022-11-15 | 7.807 | 8.369 | 7.751 | 7.863 | 9.263 | 7,708 |
| 2022-11-14 | 7.863 | 8.144 | 7.695 | 7.976 | 9.396 | 8,992 |
| 2022-11-11 | 8.144 | 8.425 | 6.965 | 8.200 | 9.660 | 8,161 |
| 2022-11-10 | 8.425 | 8.594 | 8.032 | 8.088 | 9.528 | 18,514 |
| 2022-11-08 | 8.706 | 8.706 | 8.088 | 8.425 | 9.925 | 40,579 |
| 2022-11-07 | 7.976 | 8.313 | 7.863 | 8.088 | 9.528 | 26,071 |
| 2022-11-04 | 8.369 | 8.537 | 7.863 | 8.144 | 9.594 | 55,164 |
| 2022-11-03 | 7.863 | 8.369 | 7.863 | 8.144 | 9.594 | 35,743 |
| 2022-11-02 | 7.583 | 7.920 | 7.414 | 7.583 | 8.933 | 8,992 |
| 2022-11-01 | 7.863 | 7.863 | 7.302 | 7.414 | 8.734 | 4,685 |
| 2022-10-31 | 7.751 | 7.751 | 7.414 | 7.414 | 8.734 | 1,889 |
| 2022-10-28 | 7.414 | 7.414 | 7.189 | 7.302 | 8.602 | 5,290 |
| 2022-10-27 | 7.414 | 7.695 | 7.358 | 7.414 | 8.734 | 23,728 |
| 2022-10-26 | 8.313 | 8.313 | 7.695 | 7.976 | 9.396 | 6,725 |
| 2022-10-25 | 8.706 | 8.706 | 8.200 | 8.313 | 9.793 | 2,116 |
| 2022-10-24 | 8.987 | 8.987 | 8.313 | 8.650 | 10.190 | 1,511 |
| 2022-10-21 | 9.268 | 9.268 | 8.032 | 8.650 | 10.190 | 30,907 |
| 2022-10-20 | 8.369 | 8.706 | 8.144 | 8.257 | 9.727 | 42,922 |
| 2022-10-19 | 8.762 | 8.762 | 8.144 | 8.313 | 9.793 | 24,710 |
| 2022-10-18 | 8.650 | 8.650 | 8.032 | 8.200 | 9.660 | 1,285 |
| 2022-10-17 | 8.537 | 8.987 | 7.863 | 8.369 | 9.859 | 17,909 |
| 2022-10-14 | 8.425 | 8.425 | 7.920 | 8.088 | 9.528 | 2,494 |
| 2022-10-13 | 7.920 | 8.369 | 7.920 | 8.369 | 9.859 | 1,436 |
| 2022-10-12 | 7.863 | 8.032 | 7.863 | 8.032 | 9.462 | 831 |
| 2022-10-11 | 8.594 | 8.594 | 8.032 | 8.369 | 9.859 | 48,514 |
| 2022-10-10 | 8.313 | 8.369 | 8.032 | 8.144 | 9.594 | 3,023 |
| 2022-10-07 | 8.874 | 8.874 | 8.144 | 8.144 | 9.594 | 11,637 |
| 2022-10-06 | 8.594 | 8.706 | 8.200 | 8.594 | 10.124 | 64,459 |
| 2022-10-05 | 7.976 | 8.931 | 7.976 | 8.200 | 9.660 | 132,771 |
| 2022-10-04 | 7.526 | 7.863 | 7.302 | 7.807 | 9.197 | 212,116 |
| 2022-10-03 | 7.526 | 7.583 | 7.302 | 7.583 | 8.933 | 11,940 |
| 2022-09-30 | 7.639 | 7.639 | 7.358 | 7.414 | 8.734 | 3,476 |
| 2022-09-29 | 7.807 | 7.807 | 7.414 | 7.414 | 8.734 | 16,171 |
| 2022-09-28 | 8.032 | 8.032 | 7.470 | 7.526 | 8.866 | 16,625 |
| 2022-09-27 | 7.976 | 7.976 | 7.526 | 7.807 | 9.197 | 18,136 |
| 2022-09-26 | 7.639 | 8.144 | 7.470 | 7.526 | 8.866 | 12,620 |
| 2022-09-23 | 8.931 | 8.931 | 7.583 | 7.583 | 8.933 | 18,816 |
| 2022-09-22 | 7.639 | 8.032 | 7.470 | 7.976 | 9.396 | 28,338 |
| 2022-09-21 | 7.470 | 8.088 | 7.470 | 8.088 | 9.528 | 529 |
| 2022-09-20 | 7.695 | 8.369 | 7.583 | 7.695 | 9.065 | 27,053 |
| 2022-09-19 | 7.863 | 7.863 | 7.526 | 7.807 | 9.197 | 26,826 |
| 2022-09-16 | 8.369 | 8.369 | 7.639 | 7.863 | 9.263 | 20,101 |
| 2022-09-15 | 8.032 | 8.200 | 7.863 | 7.863 | 9.263 | 19,496 |
| 2022-09-14 | 8.874 | 8.874 | 8.088 | 8.144 | 9.594 | 7,859 |
| 2022-09-13 | 8.144 | 8.425 | 8.088 | 8.144 | 9.594 | 9,144 |
| 2022-09-12 | 8.313 | 8.313 | 8.144 | 8.200 | 9.660 | 13,300 |
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.