Invest Capital Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	9.829	10.110	9.436	9.436	11.116	15,416
2021-12-15	9.492	10.559	9.043	10.110	11.910	116,902
2021-12-14	8.537	9.324	8.425	8.874	10.454	82,368
2021-12-13	9.605	9.605	8.818	8.931	10.521	30,378
2021-12-10	9.885	9.885	8.818	9.324	10.984	4,383
2021-12-09	9.380	9.661	9.268	9.324	10.984	20,630
2021-12-08	9.717	9.829	8.706	9.661	11.381	64,081
2021-12-07	10.222	10.222	9.548	9.548	11.248	45,340
2021-12-06	10.616	10.616	9.661	9.661	11.381	8,992
2021-12-03	9.605	10.335	9.492	9.885	11.645	64,987
2021-12-02	10.616	10.616	9.661	9.717	11.447	49,421
2021-12-01	10.391	10.672	10.110	10.391	12.241	43,904
2021-11-30	10.953	10.953	10.166	10.335	12.175	49,723
2021-11-29	10.222	10.896	10.222	10.672	12.572	18,892
2021-11-26	10.279	10.896	10.110	10.279	12.109	22,670
2021-11-25	10.672	10.672	10.110	10.503	12.373	45,416
2021-11-24	10.840	10.953	9.829	10.391	12.241	53,652
2021-11-23	11.233	11.346	10.840	10.840	12.770	26,600
2021-11-22	11.290	11.290	10.840	11.065	13.035	47,305
2021-11-19	11.570	11.570	10.953	11.290	13.300	37,859
2021-11-18	11.627	11.627	10.953	11.121	13.101	5,819
2021-11-17	11.683	11.683	10.672	11.065	13.035	72,695
2021-11-16	11.795	11.795	11.233	11.458	13.498	49,270
2021-11-15	11.739	11.739	11.065	11.290	13.300	16,851
2021-11-12	12.301	12.301	10.953	11.233	13.233	32,116
2021-11-11	11.795	12.076	11.514	11.739	13.829	29,622
2021-11-10	11.514	12.581	11.514	11.739	13.829	30,378
2021-11-09	13.199	13.199	11.907	12.301	14.491	25,768
2021-11-08	13.480	13.480	12.750	12.975	15.285	55,239
2021-11-05	12.357	13.480	12.076	12.581	14.821	178,564
2021-11-04	10.953	13.143	10.840	12.469	14.689	241,360
2021-11-03	10.896	11.402	10.672	11.121	13.101	32,494
2021-11-02	11.121	11.290	10.896	10.896	12.836	11,411
2021-11-01	10.840	11.402	10.784	11.121	13.101	27,582
2021-10-29	11.177	11.177	10.391	10.672	12.572	43,149
2021-10-28	11.514	11.514	10.110	10.728	12.638	59,396
2021-10-27	10.953	11.346	10.953	11.233	13.233	5,063
2021-10-26	10.953	11.177	10.559	10.953	12.903	32,343
2021-10-25	11.683	11.683	11.009	11.009	12.969	21,008
2021-10-22	11.402	11.683	10.953	11.233	13.233	89,169
2021-10-21	11.233	11.570	10.840	11.514	13.564	41,713

← NewerPage 21 of 21 · 1,241 trading days

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.