Invest Capital Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	29.712	29.712	28.926	28.982	34.142	83,780
2026-01-23	29.038	30.330	29.038	29.319	34.539	78,257
2026-01-22	29.600	29.937	28.926	29.375	34.605	61,902
2026-01-21	30.049	30.162	28.926	29.544	34.804	103,008
2026-01-20	29.825	30.049	29.319	29.768	35.068	91,623
2026-01-19	29.993	30.611	29.656	29.825	35.135	149,303
2026-01-16	31.060	31.060	29.656	29.825	35.135	146,664
2026-01-15	30.948	30.948	30.049	30.105	35.465	107,739
2026-01-14	31.229	31.453	29.881	30.162	35.532	170,986
2026-01-13	32.127	32.521	30.948	31.060	36.590	119,736
2026-01-12	30.892	33.419	30.892	31.678	37.318	790,933
2026-01-09	31.566	31.566	30.611	30.892	36.392	47,915
2026-01-08	30.948	31.790	30.892	31.004	36.524	141,377
2026-01-07	31.790	31.790	30.667	30.892	36.392	352,428
2026-01-06	32.464	32.464	31.173	31.285	36.855	111,348
2026-01-05	31.959	32.296	30.892	31.678	37.318	117,011
2026-01-02	32.577	32.577	31.453	31.959	37.649	136,702
2026-01-01	29.712	33.588	28.140	31.734	37.384	720,150
2025-12-31	30.162	30.162	29.038	29.263	34.473	167,102
2025-12-30	29.712	30.274	29.375	29.937	35.267	87,093
2025-12-29	28.645	30.555	28.645	29.319	34.539	146,634
2025-12-26	30.892	30.892	29.825	30.218	35.598	148,281
2025-12-24	31.397	31.397	30.779	31.060	36.590	76,548
2025-12-23	31.004	31.397	30.667	30.836	36.326	56,170
2025-12-22	31.734	32.015	30.948	31.060	36.590	95,231
2025-12-19	31.959	32.296	31.341	31.397	36.987	150,217
2025-12-18	32.408	32.408	31.173	31.734	37.384	121,223
2025-12-17	32.521	32.521	31.734	32.015	37.715	42,898
2025-12-16	33.195	33.195	31.566	32.015	37.715	134,390
2025-12-15	33.307	33.419	32.015	32.745	38.575	74,756
2025-12-12	32.071	34.374	31.510	32.689	38.509	541,839
2025-12-11	32.689	32.689	31.341	32.071	37.781	124,726
2025-12-10	31.734	32.633	31.734	32.127	37.847	125,385
2025-12-09	31.566	31.959	31.341	31.566	37.186	201,498
2025-12-08	31.397	31.847	30.779	31.566	37.186	84,915
2025-12-05	32.858	32.858	30.892	31.397	36.987	89,994
2025-12-04	32.296	32.521	31.229	31.790	37.450	45,335
2025-12-03	33.138	33.138	30.386	32.240	37.980	96,206
2025-12-02	33.138	33.644	32.577	32.745	38.575	94,391
2025-12-01	31.173	34.262	31.173	33.138	39.038	161,919
2025-11-28	32.858	33.532	31.790	32.352	38.112	141,884
2025-11-27	31.847	33.363	30.330	32.858	38.708	306,565
2025-11-26	33.082	34.543	30.667	31.341	36.921	544,270
2025-11-25	34.655	34.767	32.577	32.914	38.774	202,589
2025-11-24	33.981	34.823	33.700	33.925	39.965	176,500
2025-11-21	34.262	35.104	33.700	33.981	40.031	174,124
2025-11-20	34.711	35.273	33.981	34.206	40.296	175,103
2025-11-19	35.947	35.947	34.318	34.486	40.626	221,995
2025-11-18	36.228	37.351	35.104	35.778	42.148	747,334
2025-11-17	35.104	37.070	33.812	36.059	42.479	1,068,119
2025-11-14	35.554	35.722	33.981	34.767	40.957	349,949
2025-11-13	36.228	36.733	34.037	34.880	41.090	510,078
2025-11-12	38.362	39.204	34.599	35.610	41.950	949,191
2025-11-11	39.822	41.844	36.677	37.688	44.398	3,492,288
2025-11-10	35.947	39.710	35.385	39.485	46.515	5,021,356
2025-11-07	30.836	35.778	30.049	34.093	40.163	713,378
2025-11-06	31.341	31.453	29.937	30.218	35.598	105,654
2025-11-05	31.453	32.464	30.667	31.116	36.656	100,733
2025-11-04	32.184	32.577	31.229	31.453	37.053	81,106
2025-11-03	32.858	32.858	30.892	31.622	37.252	221,443

← NewerPage 4 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.