Invest Capital Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	32.240	32.858	31.734	32.464	38.244	130,095
2025-10-30	31.116	33.532	29.768	31.510	37.120	863,661
2025-10-29	33.419	33.419	30.330	30.442	35.862	447,110
2025-10-28	34.599	34.992	32.577	33.082	38.972	245,405
2025-10-27	34.655	35.385	34.486	34.599	40.759	132,424
2025-10-24	37.407	37.632	34.262	34.655	40.825	569,948
2025-10-23	38.755	38.867	36.958	37.238	43.869	1,504,909
2025-10-22	34.543	38.530	33.981	37.575	44.265	1,525,969
2025-10-21	34.711	34.711	33.756	34.093	40.163	257,003
2025-10-20	35.048	35.048	33.812	34.206	40.296	197,541
2025-10-17	35.048	35.048	34.262	34.543	40.693	122,388
2025-10-16	35.104	35.834	34.543	34.711	40.891	311,535
2025-10-15	34.823	35.497	34.599	34.711	40.891	223,770
2025-10-14	34.599	35.610	34.599	34.767	40.957	304,822
2025-10-13	36.059	36.059	34.262	34.374	40.494	353,268
2025-10-10	35.666	36.845	33.812	35.610	41.950	1,043,556
2025-10-09	35.666	36.171	35.048	35.217	41.487	332,640
2025-10-08	35.947	37.070	35.273	35.441	41.751	518,227
2025-10-07	36.003	36.396	35.385	35.554	41.884	319,712
2025-10-06	36.508	37.070	35.329	35.891	42.281	297,041
2025-10-03	36.171	37.070	35.273	36.228	42.678	803,132
2025-10-02	35.666	36.228	34.936	35.778	42.148	276,426
2025-10-01	35.329	36.284	34.880	35.666	42.016	379,436
2025-09-30	35.554	35.891	34.823	34.936	41.156	312,268
2025-09-29	35.891	36.677	35.104	35.497	41.817	424,664
2025-09-26	36.452	37.575	35.441	35.834	42.214	633,238
2025-09-25	36.508	36.564	35.329	35.722	42.082	470,076
2025-09-24	36.733	37.070	35.385	36.452	42.942	851,163
2025-09-23	39.092	39.092	36.115	36.452	42.942	650,320
2025-09-22	40.384	40.384	38.193	38.923	45.853	658,635
2025-09-19	37.463	40.721	36.677	39.317	46.317	3,363,586
2025-09-18	35.666	37.519	35.497	37.182	43.802	1,523,990
2025-09-17	36.340	36.508	35.610	35.834	42.214	895,880
2025-09-16	34.823	36.789	34.318	35.778	42.148	1,277,586
2025-09-15	34.486	34.936	34.149	34.599	40.759	354,428
2025-09-12	34.767	35.104	34.206	34.430	40.560	538,771
2025-09-11	35.104	36.228	33.532	33.981	40.031	1,658,633
2025-09-10	34.823	35.891	33.981	34.318	40.428	1,174,189
2025-09-09	39.766	40.103	33.700	34.711	40.891	4,014,599
2025-09-08	40.833	41.451	39.036	39.317	46.317	1,064,926
2025-09-05	42.687	42.687	40.721	41.002	48.302	666,500
2025-09-04	42.743	43.922	41.844	42.125	49.625	917,723
2025-09-03	41.563	44.821	41.507	42.518	50.088	3,773,398
2025-09-02	40.889	42.967	40.665	40.889	48.169	2,128,375
2025-09-01	42.406	42.406	40.665	40.777	48.037	1,061,262
2025-08-29	44.821	44.821	40.889	41.676	49.096	1,174,867
2025-08-28	45.944	46.618	43.529	44.259	52.139	278,401
2025-08-27	46.731	48.303	44.933	45.158	53.198	863,359
2025-08-26	46.787	48.022	46.057	46.169	54.389	217,496
2025-08-25	47.742	49.539	46.618	47.180	55.580	745,977
2025-08-22	46.899	49.820	46.618	47.236	55.646	1,025,743
2025-08-21	48.584	49.707	46.337	46.674	54.984	896,505
2025-08-20	50.550	51.954	48.303	48.584	57.234	948,282
2025-08-19	51.055	52.291	49.146	49.820	58.690	1,293,031
2025-08-18	50.269	52.291	48.921	51.055	60.145	1,492,763
2025-08-15	50.550	52.066	47.854	49.876	58.756	1,676,919
2025-08-13	54.987	55.324	49.427	50.044	58.954	3,499,704
2025-08-12	50.550	54.369	49.427	54.369	64.049	5,197,341
2025-08-11	44.877	49.876	42.687	48.753	57.433	3,020,061
2025-08-08	44.203	46.113	43.080	44.259	52.139	1,174,673

← NewerPage 5 of 21 · 1,240 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.