Invest Capital Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	8.650	9.155	8.537	8.818	10.388	35,365
2022-06-09	8.537	8.818	8.313	8.537	10.057	37,632
2022-06-08	8.425	8.762	8.425	8.537	10.057	21,461
2022-06-07	8.874	8.874	8.650	8.818	10.388	9,521
2022-06-06	8.706	8.987	8.481	8.762	10.322	10,050
2022-06-03	8.818	8.874	8.706	8.762	10.322	11,108
2022-06-02	8.706	8.987	8.425	8.650	10.190	108,212
2022-06-01	9.548	9.717	8.931	8.931	10.521	81,008
2022-05-31	9.548	9.717	9.155	9.380	11.050	22,066
2022-05-30	9.548	9.773	8.257	9.380	11.050	11,259
2022-05-27	9.717	9.885	9.099	9.548	11.248	205,013
2022-05-26	9.380	9.548	9.155	9.268	10.918	39,219
2022-05-25	8.874	8.987	8.537	8.987	10.587	18,136
2022-05-24	9.324	9.324	8.931	8.987	10.587	36,121
2022-05-23	8.987	9.211	8.818	9.155	10.785	4,912
2022-05-20	9.436	9.492	8.987	9.211	10.851	15,869
2022-05-19	9.380	9.380	8.706	9.211	10.851	4,685
2022-05-18	9.155	9.324	8.987	9.324	10.984	12,846
2022-05-17	9.885	9.885	8.987	9.099	10.719	2,645
2022-05-16	8.987	8.987	8.931	8.931	10.521	1,814
2022-05-13	9.605	9.605	9.043	9.268	10.918	1,965
2022-05-12	9.436	9.436	9.099	9.099	10.719	756
2022-05-11	9.268	9.436	8.706	8.987	10.587	33,249
2022-05-10	9.661	9.661	9.099	9.436	11.116	13,602
2022-05-09	9.548	9.773	9.155	9.548	11.248	25,542
2022-05-06	9.605	9.829	9.548	9.548	11.248	2,872
2022-04-28	9.548	9.998	9.492	9.829	11.579	15,793
2022-04-27	10.222	10.222	9.548	10.054	11.844	12,695
2022-04-26	10.335	10.391	10.110	10.391	12.241	12,317
2022-04-25	11.233	11.233	10.110	10.279	12.109	16,247
2022-04-22	10.953	10.953	10.279	10.672	12.572	3,476
2022-04-21	10.672	10.953	10.391	10.503	12.373	16,247
2022-04-20	11.907	11.907	10.391	10.559	12.439	10,428
2022-04-19	11.402	11.402	10.391	10.896	12.836	10,882
2022-04-18	10.896	11.121	10.672	10.784	12.704	28,413
2022-04-15	11.009	11.177	10.672	10.840	12.770	16,322
2022-04-14	11.290	11.290	10.672	11.009	12.969	5,441
2022-04-13	10.503	11.458	10.503	10.840	12.770	47,154
2022-04-12	10.784	10.896	10.503	10.840	12.770	31,134
2022-04-11	10.616	11.402	10.616	10.953	12.903	73,149
2022-04-08	9.829	10.335	9.829	10.110	11.910	4,761
2022-04-07	10.391	10.391	9.773	9.829	11.579	13,149
2022-04-06	10.222	11.177	10.110	10.166	11.976	14,736
2022-04-05	9.717	9.829	9.717	9.773	11.513	453
2022-04-04	10.054	10.054	9.548	9.605	11.315	16,171
2022-04-01	10.503	10.672	9.829	10.166	11.976	25,466
2022-03-31	9.548	10.110	9.548	9.942	11.712	44,660
2022-03-30	9.661	9.942	9.380	9.605	11.315	70,731
2022-03-29	10.222	10.391	9.829	9.942	11.712	36,121
2022-03-28	9.773	9.773	9.605	9.773	11.513	2,343
2022-03-25	9.829	9.829	9.436	9.773	11.513	1,889
2022-03-24	9.380	9.829	9.268	9.548	11.248	40,202
2022-03-22	9.717	9.773	9.436	9.661	11.381	10,202
2022-03-21	9.605	9.998	9.380	9.548	11.248	11,713
2022-03-18	9.773	10.110	9.436	9.548	11.248	25,768
2022-03-17	10.279	10.279	9.885	9.942	11.712	1,511
2022-03-16	10.840	10.840	9.829	10.054	11.844	19,194
2022-03-15	10.391	10.391	9.773	10.110	11.910	2,494
2022-03-14	10.110	10.110	9.436	9.773	11.513	21,385
2022-03-11	9.605	10.559	9.605	9.942	11.712	28,564

← NewerPage 19 of 21 · 1,241 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.