Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-09 | 8.425 | 8.594 | 8.425 | 8.594 | 10.124 | 16,474 |
| 2022-09-08 | 8.987 | 9.043 | 8.537 | 8.594 | 10.124 | 1,209 |
| 2022-09-07 | 9.155 | 9.211 | 8.425 | 8.762 | 10.322 | 6,499 |
| 2022-09-06 | 8.481 | 9.155 | 8.481 | 8.537 | 10.057 | 43,829 |
| 2022-09-05 | 9.211 | 9.211 | 8.425 | 8.481 | 9.991 | 8,539 |
| 2022-09-02 | 9.099 | 9.099 | 9.099 | 9.099 | 10.719 | 378 |
| 2022-09-01 | 9.605 | 9.605 | 8.706 | 9.268 | 10.918 | 5,365 |
| 2022-08-31 | 9.155 | 9.155 | 8.987 | 8.987 | 10.587 | 16,851 |
| 2022-08-30 | 9.492 | 9.492 | 8.874 | 8.987 | 10.587 | 8,010 |
| 2022-08-29 | 8.874 | 8.987 | 8.706 | 8.818 | 10.388 | 9,673 |
| 2022-08-26 | 9.548 | 9.548 | 8.931 | 9.099 | 10.719 | 19,118 |
| 2022-08-25 | 9.829 | 9.829 | 8.931 | 9.099 | 10.719 | 25,315 |
| 2022-08-24 | 10.054 | 10.279 | 9.548 | 9.717 | 11.447 | 29,169 |
| 2022-08-23 | 9.043 | 10.335 | 9.043 | 9.717 | 11.447 | 157,708 |
| 2022-08-22 | 9.043 | 9.548 | 9.043 | 9.380 | 11.050 | 11,108 |
| 2022-08-19 | 9.773 | 9.885 | 9.380 | 9.548 | 11.248 | 38,841 |
| 2022-08-18 | 9.548 | 9.829 | 9.268 | 9.380 | 11.050 | 64,836 |
| 2022-08-17 | 8.537 | 9.548 | 8.537 | 9.324 | 10.984 | 121,587 |
| 2022-08-16 | 8.594 | 9.155 | 8.594 | 8.931 | 10.521 | 61,285 |
| 2022-08-15 | 8.818 | 8.987 | 8.706 | 8.762 | 10.322 | 48,061 |
| 2022-08-12 | 7.863 | 8.706 | 7.583 | 8.425 | 9.925 | 176,600 |
| 2022-08-11 | 8.032 | 8.032 | 7.526 | 7.583 | 8.933 | 49,647 |
| 2022-08-10 | 7.751 | 8.144 | 7.470 | 7.470 | 8.800 | 72,317 |
| 2022-08-05 | 7.583 | 7.807 | 7.526 | 7.639 | 8.999 | 82,443 |
| 2022-08-04 | 7.639 | 7.863 | 7.526 | 7.583 | 8.933 | 76,851 |
| 2022-08-03 | 7.863 | 8.088 | 7.751 | 7.863 | 9.263 | 16,322 |
| 2022-08-02 | 7.583 | 7.807 | 7.414 | 7.414 | 8.734 | 26,977 |
| 2022-08-01 | 7.976 | 7.976 | 7.807 | 7.807 | 9.197 | 227 |
| 2022-07-29 | 8.088 | 8.088 | 7.863 | 7.863 | 9.263 | 907 |
| 2022-07-28 | 8.594 | 8.594 | 7.920 | 7.976 | 9.396 | 8,086 |
| 2022-07-27 | 7.920 | 7.920 | 7.695 | 7.863 | 9.263 | 4,458 |
| 2022-07-26 | 8.369 | 8.369 | 7.863 | 7.863 | 9.263 | 3,325 |
| 2022-07-25 | 8.088 | 8.144 | 7.302 | 8.088 | 9.528 | 11,184 |
| 2022-07-22 | 7.976 | 8.257 | 7.976 | 8.144 | 9.594 | 6,423 |
| 2022-07-21 | 8.144 | 8.144 | 7.920 | 8.032 | 9.462 | 9,295 |
| 2022-07-20 | 8.200 | 8.537 | 8.144 | 8.313 | 9.793 | 3,401 |
| 2022-07-19 | 8.200 | 8.594 | 8.144 | 8.369 | 9.859 | 2,796 |
| 2022-07-18 | 8.257 | 8.313 | 8.257 | 8.257 | 9.727 | 1,587 |
| 2022-07-15 | 8.425 | 8.594 | 8.200 | 8.257 | 9.727 | 3,929 |
| 2022-07-14 | 8.874 | 8.874 | 8.650 | 8.650 | 10.190 | 2,947 |
| 2022-07-13 | 8.706 | 8.818 | 8.200 | 8.762 | 10.322 | 17,078 |
| 2022-07-07 | 8.762 | 8.762 | 8.425 | 8.425 | 9.925 | 8,539 |
| 2022-07-06 | 8.594 | 8.706 | 8.594 | 8.706 | 10.256 | 10,655 |
| 2022-07-05 | 8.200 | 8.594 | 8.144 | 8.594 | 10.124 | 22,670 |
| 2022-07-04 | 8.706 | 8.762 | 8.088 | 8.313 | 9.793 | 25,693 |
| 2022-07-01 | 8.313 | 8.762 | 8.313 | 8.706 | 10.256 | 21,008 |
| 2022-06-30 | 8.200 | 8.818 | 8.200 | 8.257 | 9.727 | 36,877 |
| 2022-06-29 | 8.481 | 8.481 | 8.144 | 8.257 | 9.727 | 34,081 |
| 2022-06-28 | 8.818 | 8.818 | 8.257 | 8.369 | 9.859 | 55,995 |
| 2022-06-27 | 8.874 | 8.874 | 8.537 | 8.537 | 10.057 | 4,307 |
| 2022-06-24 | 8.987 | 9.268 | 8.313 | 8.650 | 10.190 | 30,453 |
| 2022-06-23 | 9.436 | 9.436 | 8.706 | 8.987 | 10.587 | 24,710 |
| 2022-06-22 | 8.874 | 9.268 | 8.706 | 8.987 | 10.587 | 7,179 |
| 2022-06-21 | 8.594 | 8.987 | 8.537 | 8.706 | 10.256 | 22,821 |
| 2022-06-20 | 9.661 | 9.661 | 8.537 | 8.537 | 10.057 | 30,453 |
| 2022-06-17 | 9.268 | 9.773 | 8.594 | 9.211 | 10.851 | 24,710 |
| 2022-06-16 | 9.043 | 9.043 | 8.706 | 8.874 | 10.454 | 2,418 |
| 2022-06-15 | 8.706 | 8.706 | 8.425 | 8.537 | 10.057 | 10,353 |
| 2022-06-14 | 8.257 | 8.762 | 8.257 | 8.594 | 10.124 | 16,700 |
| 2022-06-13 | 9.268 | 9.268 | 8.313 | 8.313 | 9.793 | 24,786 |
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.