Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 20.000 | 20.390 | 19.600 | 20.030 | 20.030 | 131,011 |
| 2026-07-23 | 20.880 | 21.900 | 19.620 | 20.090 | 20.090 | 169,980 |
| 2026-07-22 | 23.930 | 23.930 | 20.310 | 20.490 | 20.490 | 2,809,623 |
| 2026-07-21 | 19.750 | 21.750 | 19.750 | 21.750 | 21.750 | 837,960 |
| 2026-07-20 | 20.250 | 20.340 | 19.000 | 19.770 | 19.770 | 261,043 |
| 2026-07-17 | 21.800 | 21.800 | 20.250 | 20.430 | 20.430 | 968,630 |
| 2026-07-16 | 20.000 | 22.220 | 19.200 | 22.220 | 22.220 | 1,311,556 |
| 2026-07-15 | 21.500 | 21.500 | 19.820 | 20.200 | 20.200 | 571,639 |
| 2026-07-14 | 21.820 | 23.990 | 21.820 | 21.820 | 21.820 | 2,233,008 |
| 2026-07-13 | 24.240 | 24.260 | 24.240 | 24.240 | 24.240 | 299,849 |
| 2026-07-10 | 27.128 | 27.459 | 26.731 | 26.930 | 26.930 | 37,309 |
| 2026-07-09 | 22.635 | 23.028 | 22.579 | 22.860 | 26.930 | 77,348 |
| 2026-07-08 | 23.646 | 23.646 | 22.467 | 22.972 | 27.062 | 522,942 |
| 2026-07-07 | 24.994 | 25.219 | 23.309 | 23.646 | 27.856 | 174,665 |
| 2026-07-06 | 24.657 | 25.556 | 24.208 | 24.713 | 29.113 | 111,302 |
| 2026-07-03 | 24.545 | 25.556 | 24.489 | 24.713 | 29.113 | 144,926 |
| 2026-07-02 | 24.152 | 25.275 | 24.152 | 24.433 | 28.783 | 50,051 |
| 2026-07-01 | 24.713 | 24.770 | 24.208 | 24.433 | 28.783 | 47,239 |
| 2026-06-30 | 24.433 | 24.713 | 23.983 | 24.208 | 28.518 | 17,817 |
| 2026-06-29 | 24.713 | 25.275 | 24.264 | 24.376 | 28.716 | 14,264 |
| 2026-06-24 | 25.500 | 25.500 | 24.208 | 24.657 | 29.047 | 79,039 |
| 2026-06-23 | 25.387 | 25.556 | 24.713 | 24.770 | 29.180 | 29,504 |
| 2026-06-22 | 25.387 | 25.837 | 25.050 | 25.163 | 29.643 | 70,618 |
| 2026-06-19 | 25.387 | 25.837 | 24.545 | 24.770 | 29.180 | 61,901 |
| 2026-06-18 | 25.837 | 26.398 | 24.433 | 25.444 | 29.974 | 115,686 |
| 2026-06-17 | 25.556 | 26.230 | 25.163 | 25.275 | 29.775 | 67,125 |
| 2026-06-16 | 26.623 | 26.623 | 25.444 | 25.556 | 30.106 | 92,689 |
| 2026-06-15 | 25.556 | 26.342 | 25.387 | 25.837 | 30.437 | 76,777 |
| 2026-06-12 | 26.061 | 26.792 | 25.331 | 25.781 | 30.371 | 306,000 |
| 2026-06-11 | 26.286 | 26.286 | 25.050 | 25.275 | 29.775 | 49,320 |
| 2026-06-10 | 26.230 | 26.679 | 25.500 | 25.556 | 30.106 | 174,327 |
| 2026-06-09 | 24.713 | 26.118 | 24.713 | 25.781 | 30.371 | 99,076 |
| 2026-06-08 | 25.331 | 25.331 | 24.208 | 24.545 | 28.915 | 81,424 |
| 2026-06-05 | 24.601 | 27.690 | 24.545 | 25.331 | 29.841 | 938,523 |
| 2026-06-04 | 24.713 | 24.713 | 23.927 | 24.264 | 28.584 | 88,220 |
| 2026-06-03 | 24.039 | 24.938 | 23.590 | 23.871 | 28.121 | 47,812 |
| 2026-06-02 | 24.376 | 24.433 | 23.590 | 23.983 | 28.253 | 68,405 |
| 2026-06-01 | 23.871 | 24.433 | 23.646 | 24.152 | 28.452 | 19,674 |
| 2026-05-29 | 23.871 | 24.938 | 23.702 | 23.871 | 28.121 | 44,096 |
| 2026-05-25 | 24.994 | 25.556 | 24.320 | 24.376 | 28.716 | 30,339 |
| 2026-05-22 | 25.949 | 25.949 | 24.152 | 24.320 | 28.650 | 202,483 |
| 2026-05-21 | 23.702 | 26.623 | 23.646 | 25.612 | 30.172 | 1,039,724 |
| 2026-05-20 | 22.860 | 24.096 | 22.748 | 23.646 | 27.856 | 120,210 |
| 2026-05-19 | 22.579 | 23.253 | 22.523 | 22.916 | 26.996 | 7,495 |
| 2026-05-18 | 23.085 | 23.702 | 22.523 | 22.748 | 26.798 | 24,940 |
| 2026-05-15 | 23.590 | 24.320 | 23.028 | 23.197 | 27.327 | 23,446 |
| 2026-05-14 | 24.264 | 24.264 | 22.972 | 23.253 | 27.393 | 39,214 |
| 2026-05-13 | 24.376 | 24.376 | 23.028 | 23.309 | 27.459 | 38,416 |
| 2026-05-12 | 23.871 | 24.433 | 23.646 | 23.815 | 28.055 | 15,696 |
| 2026-05-11 | 24.489 | 24.601 | 23.590 | 23.815 | 28.055 | 49,392 |
| 2026-05-08 | 24.713 | 24.882 | 24.039 | 24.152 | 28.452 | 70,462 |
| 2026-05-07 | 23.422 | 26.398 | 23.422 | 24.320 | 28.650 | 155,337 |
| 2026-05-06 | 23.365 | 23.646 | 22.860 | 23.197 | 27.327 | 55,043 |
| 2026-05-05 | 23.197 | 23.871 | 22.467 | 22.748 | 26.798 | 27,333 |
| 2026-05-04 | 22.916 | 23.815 | 22.860 | 23.197 | 27.327 | 45,366 |
| 2026-04-30 | 23.702 | 24.096 | 22.467 | 23.253 | 27.393 | 38,676 |
| 2026-04-29 | 25.219 | 25.219 | 23.590 | 23.702 | 27.922 | 25,198 |
| 2026-04-28 | 24.938 | 25.050 | 24.320 | 24.489 | 28.849 | 35,829 |
| 2026-04-27 | 24.208 | 25.163 | 24.152 | 24.433 | 28.783 | 26,523 |
| 2026-04-24 | 24.545 | 24.938 | 24.096 | 24.152 | 28.452 | 38,933 |
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.