Invest Capital Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	44.203	46.113	43.080	44.259	52.139	1,174,673
2025-08-07	45.776	46.057	43.248	43.529	51.279	718,360
2025-08-06	43.754	47.236	42.967	45.383	53.463	3,828,715
2025-08-05	40.440	44.877	40.440	43.641	51.411	2,737,345
2025-08-04	44.372	44.821	39.822	42.013	49.493	2,827,519
2025-08-01	50.044	50.044	44.877	45.439	53.529	759,699
2025-07-31	45.720	53.302	43.585	50.494	59.484	5,615,653
2025-07-30	50.662	53.302	49.202	49.202	57.962	931,138
2025-07-29	61.671	61.671	54.819	54.819	64.579	499,922
2025-07-28	61.165	64.030	60.660	60.885	71.725	535,154
2025-07-25	62.233	64.311	59.817	60.604	71.394	216,268
2025-07-24	65.996	65.996	62.907	63.075	74.305	278,410
2025-07-23	65.771	68.242	64.030	65.041	76.621	735,166
2025-07-22	62.907	67.063	62.907	66.277	78.077	680,117
2025-07-21	64.929	65.322	60.716	62.626	73.776	312,562
2025-07-18	67.962	68.523	64.086	64.929	76.489	415,651
2025-07-17	69.534	70.208	66.277	69.085	81.385	1,196,901
2025-07-16	67.625	70.995	65.659	67.737	79.797	2,057,745
2025-07-15	69.478	69.927	64.648	67.625	79.665	1,394,612
2025-07-14	77.229	78.072	69.703	70.152	82.642	1,323,106
2025-07-11	70.770	76.611	70.264	76.611	90.251	2,109,648
2025-07-10	63.468	69.647	61.783	69.647	82.047	3,167,330
2025-07-09	62.345	64.198	59.817	63.300	74.570	1,710,292
2025-07-08	55.043	60.772	53.471	60.772	71.592	2,960,857
2025-07-07	55.830	57.009	50.606	55.156	64.976	879,050
2025-07-04	57.627	59.368	55.099	55.942	65.902	1,021,325
2025-07-03	63.356	63.356	57.964	58.694	69.144	1,948,084
2025-07-02	62.345	66.670	60.098	63.918	75.298	4,177,341
2025-07-01	57.683	63.468	53.414	63.244	74.504	3,145,872
2025-06-30	65.378	65.434	56.110	57.683	67.953	2,837,378
2025-06-27	57.402	60.716	57.402	60.716	71.526	1,064,417
2025-06-26	48.022	55.099	47.742	55.099	64.909	2,816,551
2025-06-25	47.685	51.112	46.899	49.483	58.293	1,304,883
2025-06-24	46.057	46.113	42.462	46.113	54.323	1,173,497
2025-06-23	43.810	47.180	40.384	40.496	47.706	652,287
2025-06-20	48.865	51.392	43.866	46.000	54.190	1,340,192
2025-06-19	45.832	49.988	43.810	48.865	57.565	2,852,338
2025-06-18	53.077	53.077	43.529	44.428	52.338	2,609,155
2025-06-17	47.742	51.168	45.383	49.146	57.896	2,445,730
2025-06-16	41.563	45.551	41.170	45.551	53.661	1,556,447
2025-06-13	34.318	39.934	33.475	39.934	47.044	2,153,688
2025-06-12	29.207	34.318	27.803	34.318	40.428	5,810,089
2025-06-11	32.240	33.251	27.634	28.701	33.811	4,735,034
2025-06-10	23.309	27.634	23.309	27.634	32.554	3,540,213
2025-06-05	21.063	24.433	20.894	22.017	25.937	6,108,926
2025-06-04	14.042	18.816	13.986	18.816	22.166	5,782,480
2025-06-03	13.368	15.221	12.918	13.199	15.549	3,860,120
2025-06-02	8.200	13.705	8.200	12.975	15.285	4,815,497
2025-05-30	8.874	8.931	8.088	8.257	9.727	29,038
2025-05-29	8.537	8.931	8.481	8.706	10.256	25,076
2025-05-27	8.987	8.987	8.481	8.706	10.256	24,519
2025-05-26	8.706	9.155	8.594	8.706	10.256	15,761
2025-05-23	9.324	9.380	8.425	8.706	10.256	98,230
2025-05-22	8.706	9.492	8.425	8.762	10.322	175,318
2025-05-21	7.863	8.987	7.863	8.706	10.256	91,976
2025-05-20	8.032	8.257	7.639	7.695	9.065	7,574
2025-05-19	8.032	8.144	7.526	7.695	9.065	76,169
2025-05-16	7.751	7.976	7.583	7.863	9.263	24,400
2025-05-15	7.639	7.976	7.414	7.807	9.197	22,138
2025-05-14	7.470	7.863	6.852	7.526	8.866	75,267

← NewerPage 6 of 21 · 1,244 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.