Invest Capital Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	25.500	25.500	23.927	24.545	28.915	141,777
2026-04-22	24.657	25.275	24.489	24.882	29.312	39,178
2026-04-21	24.994	25.556	24.770	24.994	29.444	69,959
2026-04-20	25.275	26.904	23.646	24.770	29.180	270,548
2026-04-17	23.871	26.398	23.590	25.668	30.238	481,422
2026-04-16	23.028	23.871	23.028	23.141	27.261	84,980
2026-04-15	22.748	23.422	22.748	22.804	26.864	87,956
2026-04-14	22.691	23.028	22.130	22.860	26.930	16,855
2026-04-13	23.197	23.197	21.905	21.961	25.871	27,271
2026-04-10	23.028	23.422	22.579	23.197	27.327	96,287
2026-04-09	23.646	23.871	22.467	22.691	26.731	89,985
2026-04-08	21.961	23.871	21.961	23.646	27.856	107,018
2026-04-07	21.961	21.961	21.343	21.512	25.342	24,385
2026-04-06	21.905	22.186	21.568	21.905	25.805	12,584
2026-04-03	21.905	22.130	21.063	21.680	25.540	37,298
2026-04-02	21.793	21.793	21.343	21.737	25.607	13,094
2026-04-01	22.354	22.860	21.905	22.298	26.268	26,631
2026-03-31	21.063	22.242	21.063	21.905	25.805	40,500
2026-03-30	22.242	22.467	20.220	21.063	24.813	18,530
2026-03-27	21.624	26.848	20.052	22.242	26.202	327,940
2026-03-26	22.354	22.354	20.782	21.231	25.011	39,147
2026-03-25	22.242	22.467	21.119	22.130	26.070	70,989
2026-03-24	22.411	22.411	21.006	21.793	25.673	48,477
2026-03-19	21.287	24.601	20.332	22.467	26.467	157,463
2026-03-18	21.343	21.737	20.894	21.456	25.276	10,467
2026-03-17	21.231	21.231	20.613	21.063	24.813	6,989
2026-03-16	20.782	21.624	19.153	20.276	23.886	37,428
2026-03-13	21.231	21.793	19.939	20.557	24.217	48,117
2026-03-12	21.231	21.343	20.838	21.119	24.879	8,669
2026-03-11	21.737	21.737	21.063	21.119	24.879	37,058
2026-03-10	20.726	21.737	20.726	21.175	24.945	19,518
2026-03-09	22.411	22.411	19.715	20.332	23.952	23,816
2026-03-06	21.343	22.467	21.287	21.793	25.673	15,196
2026-03-05	20.220	22.298	20.220	21.119	24.879	42,068
2026-03-04	19.041	20.164	17.973	19.658	23.158	21,709
2026-03-03	17.187	19.602	17.187	18.984	22.364	36,918
2026-03-02	17.468	20.108	17.468	18.816	22.166	63,839
2026-02-27	22.748	23.028	22.017	22.298	26.268	15,327
2026-02-26	22.748	23.983	21.343	22.748	26.798	31,075
2026-02-25	23.141	24.152	22.579	23.590	27.790	43,423
2026-02-24	23.590	23.590	19.939	23.028	27.128	99,188
2026-02-23	25.275	25.275	22.748	24.039	28.319	54,077
2026-02-20	23.309	23.309	22.186	22.691	26.731	27,367
2026-02-19	25.275	25.275	21.456	23.141	27.261	86,980
2026-02-18	25.724	25.724	24.320	24.657	29.047	53,427
2026-02-17	25.837	26.118	23.871	24.208	28.518	87,355
2026-02-16	28.364	28.364	24.994	25.668	30.238	95,652
2026-02-13	27.522	28.140	27.241	27.971	32.951	43,433
2026-02-12	27.803	28.308	26.960	27.072	31.892	60,354
2026-02-11	27.971	28.364	27.522	27.803	32.753	69,155
2026-02-10	28.083	28.364	27.241	27.634	32.554	28,678
2026-02-09	28.308	28.364	27.072	28.027	33.017	75,390
2026-02-06	28.477	28.589	27.409	28.027	33.017	41,357
2026-02-04	28.196	28.645	27.241	28.477	33.547	53,647
2026-02-03	28.477	28.533	28.027	28.196	33.216	33,317
2026-02-02	28.364	28.645	27.915	28.083	33.083	49,539
2026-01-30	28.083	29.263	27.971	28.083	33.083	80,544
2026-01-29	28.645	28.982	26.960	27.466	32.356	196,942
2026-01-28	29.488	29.544	28.196	28.645	33.745	119,965
2026-01-27	29.600	29.600	28.926	28.982	34.142	42,577

← NewerPage 3 of 5 · 250 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.