Invest Capital Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	10.503	10.559	10.110	10.110	11.910	10,655
2022-03-09	10.503	10.503	10.110	10.279	12.109	17,758
2022-03-08	10.054	10.559	10.054	10.391	12.241	23,501
2022-03-07	10.728	10.728	9.548	10.166	11.976	43,451
2022-03-04	11.402	11.514	10.672	10.728	12.638	39,899
2022-03-03	11.121	11.121	10.728	10.896	12.836	11,562
2022-03-02	11.009	11.514	10.503	11.121	13.101	87,204
2022-03-01	10.279	11.121	10.279	11.009	12.969	51,990
2022-02-28	10.166	10.335	9.773	10.222	12.042	4,987
2022-02-25	9.998	10.447	9.942	10.166	11.976	18,589
2022-02-24	9.942	10.503	9.717	9.942	11.712	70,579
2022-02-23	10.672	11.233	10.335	10.616	12.506	42,922
2022-02-22	11.233	11.290	10.391	10.503	12.373	105,038
2022-02-21	11.458	12.020	10.672	10.840	12.770	177,280
2022-02-18	10.784	11.514	10.784	11.065	13.035	26,448
2022-02-17	11.346	11.346	10.391	10.784	12.704	45,567
2022-02-16	11.346	11.346	10.953	11.233	13.233	21,537
2022-02-15	11.570	11.570	10.616	10.896	12.836	125,743
2022-02-14	12.020	12.020	10.953	11.009	12.969	85,768
2022-02-11	11.739	13.255	10.953	11.627	13.697	778,187
2022-02-10	11.290	11.683	10.953	11.009	12.969	142,746
2022-02-09	11.514	11.514	11.009	11.177	13.167	17,758
2022-02-08	11.795	11.795	11.233	11.402	13.432	11,940
2022-02-07	11.907	11.907	11.402	11.458	13.498	4,761
2022-02-04	11.627	11.683	11.346	11.627	13.697	33,174
2022-02-03	11.795	11.907	11.402	11.570	13.630	49,950
2022-02-02	11.290	12.020	11.233	11.570	13.630	200,932
2022-02-01	11.121	11.795	11.009	11.290	13.300	40,050
2022-01-31	10.953	11.233	10.784	11.177	13.167	7,632
2022-01-28	11.402	11.458	10.335	10.672	12.572	52,443
2022-01-27	10.953	11.514	10.728	11.177	13.167	18,816
2022-01-26	11.683	11.683	10.672	10.784	12.704	31,360
2022-01-25	12.076	12.076	10.672	10.672	12.572	33,476
2022-01-24	10.953	12.076	10.953	11.121	13.101	16,322
2022-01-21	11.907	11.964	11.402	11.458	13.498	8,463
2022-01-20	11.290	11.514	10.559	11.346	13.366	82,746
2022-01-19	12.188	12.525	10.953	11.290	13.300	106,096
2022-01-18	12.525	12.975	12.132	12.301	14.491	49,950
2022-01-17	13.199	13.199	11.795	12.020	14.160	151,285
2022-01-14	13.031	13.480	12.076	12.357	14.557	142,897
2022-01-13	14.323	14.323	12.918	13.312	15.682	503,653
2022-01-12	12.020	15.053	12.020	14.098	16.608	2,113,378
2022-01-11	11.458	11.739	11.065	11.627	13.697	111,537
2022-01-10	10.447	11.458	10.447	11.233	13.233	66,726
2022-01-07	10.391	11.290	10.391	10.896	12.836	65,063
2022-01-06	11.233	11.233	10.279	10.616	12.506	11,637
2022-01-05	10.054	11.065	9.998	10.953	12.903	93,174
2022-01-04	10.054	10.222	9.717	10.054	11.844	29,244
2022-01-03	10.054	10.054	9.548	9.885	11.645	16,776
2021-12-31	9.885	9.885	9.548	9.885	11.645	907
2021-12-30	10.110	10.166	9.324	9.436	11.116	60,529
2021-12-29	9.548	9.605	8.987	9.211	10.851	39,446
2021-12-28	9.605	9.605	9.268	9.380	11.050	43,300
2021-12-27	10.110	10.110	9.605	9.661	11.381	13,300
2021-12-24	10.672	10.672	9.829	10.110	11.910	8,161
2021-12-23	10.166	10.335	10.110	10.110	11.910	22,443
2021-12-22	10.110	10.335	9.885	9.998	11.778	6,272
2021-12-21	10.110	10.335	9.942	10.054	11.844	29,244
2021-12-20	9.998	10.222	9.605	10.054	11.844	28,035
2021-12-17	9.661	10.335	9.324	9.605	11.315	7,935

← NewerPage 20 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.