Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.526 | 7.807 | 7.302 | 7.695 | 9.065 | 33,913 |
| 2025-05-12 | 7.751 | 8.200 | 7.021 | 7.863 | 9.263 | 90,973 |
| 2025-05-09 | 7.302 | 7.526 | 6.852 | 7.414 | 8.734 | 11,384 |
| 2025-05-08 | 7.807 | 8.257 | 6.459 | 7.302 | 8.602 | 100,716 |
| 2025-05-07 | 8.481 | 9.829 | 7.526 | 7.695 | 9.065 | 955,586 |
| 2025-05-06 | 7.526 | 9.548 | 6.740 | 8.425 | 9.925 | 370,706 |
| 2025-05-05 | 7.302 | 7.302 | 7.021 | 7.302 | 8.602 | 6,326 |
| 2025-05-02 | 7.302 | 7.470 | 7.021 | 7.302 | 8.602 | 4,885 |
| 2025-04-30 | 7.414 | 7.470 | 6.852 | 6.965 | 8.205 | 14,054 |
| 2025-04-29 | 7.583 | 7.583 | 7.077 | 7.246 | 8.536 | 6,589 |
| 2025-04-28 | 7.302 | 7.583 | 7.077 | 7.470 | 8.800 | 25,576 |
| 2025-04-25 | 6.740 | 7.302 | 6.740 | 7.302 | 8.602 | 24,492 |
| 2025-04-24 | 6.796 | 7.302 | 6.796 | 6.909 | 8.139 | 51,450 |
| 2025-04-23 | 7.302 | 7.302 | 6.796 | 7.021 | 8.271 | 28,949 |
| 2025-04-22 | 7.583 | 7.583 | 6.740 | 7.077 | 8.337 | 113,428 |
| 2025-04-21 | 7.583 | 7.583 | 7.189 | 7.358 | 8.668 | 45,947 |
| 2025-04-18 | 7.526 | 7.751 | 7.189 | 7.189 | 8.469 | 62,917 |
| 2025-04-17 | 7.358 | 7.807 | 7.077 | 7.358 | 8.668 | 159,935 |
| 2025-04-16 | 7.526 | 7.583 | 7.077 | 7.189 | 8.469 | 18,933 |
| 2025-04-15 | 7.751 | 7.751 | 7.302 | 7.526 | 8.866 | 3,211 |
| 2025-04-14 | 7.302 | 7.807 | 6.740 | 7.639 | 8.999 | 40,529 |
| 2025-04-11 | 7.358 | 7.583 | 7.189 | 7.189 | 8.469 | 14,059 |
| 2025-04-10 | 7.246 | 7.470 | 7.077 | 7.358 | 8.668 | 29,467 |
| 2025-04-09 | 7.583 | 7.583 | 7.189 | 7.246 | 8.536 | 14,272 |
| 2025-04-08 | 7.302 | 7.526 | 7.302 | 7.470 | 8.800 | 15,288 |
| 2025-04-07 | 7.639 | 11.065 | 6.178 | 7.189 | 8.469 | 199,271 |
| 2025-04-04 | 7.807 | 8.144 | 7.639 | 7.751 | 9.131 | 18,459 |
| 2025-04-03 | 8.200 | 8.257 | 7.583 | 7.807 | 9.197 | 58,227 |
| 2025-03-27 | 7.863 | 8.257 | 7.470 | 7.863 | 9.263 | 93,544 |
| 2025-03-26 | 7.414 | 7.863 | 7.358 | 7.807 | 9.197 | 1,969 |
| 2025-03-25 | 7.470 | 7.807 | 7.470 | 7.470 | 8.800 | 4,993 |
| 2025-03-24 | 7.863 | 8.088 | 7.302 | 7.639 | 8.999 | 20,102 |
| 2025-03-21 | 7.414 | 8.032 | 7.414 | 7.639 | 8.999 | 18,565 |
| 2025-03-20 | 7.976 | 7.976 | 7.583 | 7.807 | 9.197 | 6,992 |
| 2025-03-19 | 7.695 | 7.863 | 7.583 | 7.639 | 8.999 | 12,633 |
| 2025-03-18 | 7.863 | 7.863 | 7.639 | 7.807 | 9.197 | 4,777 |
| 2025-03-17 | 7.639 | 8.144 | 7.639 | 7.695 | 9.065 | 11,326 |
| 2025-03-14 | 7.639 | 8.144 | 7.414 | 7.639 | 8.999 | 29,675 |
| 2025-03-13 | 8.032 | 8.032 | 7.583 | 7.807 | 9.197 | 22,225 |
| 2025-03-12 | 7.751 | 8.144 | 7.751 | 7.863 | 9.263 | 6,167 |
| 2025-03-11 | 7.863 | 8.032 | 7.751 | 7.807 | 9.197 | 16,441 |
| 2025-03-10 | 7.863 | 8.425 | 7.863 | 8.144 | 9.594 | 32,364 |
| 2025-03-07 | 8.537 | 8.537 | 7.863 | 7.863 | 9.263 | 61,953 |
| 2025-03-06 | 8.537 | 8.537 | 7.976 | 8.425 | 9.925 | 26,275 |
| 2025-03-05 | 8.257 | 8.481 | 8.088 | 8.313 | 9.793 | 3,478 |
| 2025-03-04 | 8.032 | 8.706 | 7.920 | 8.257 | 9.727 | 18,740 |
| 2025-03-03 | 8.425 | 8.425 | 8.144 | 8.144 | 9.594 | 800 |
| 2025-02-28 | 8.706 | 8.706 | 8.032 | 8.369 | 9.859 | 18,009 |
| 2025-02-27 | 8.650 | 8.650 | 8.257 | 8.425 | 9.925 | 76,454 |
| 2025-02-26 | 9.043 | 9.043 | 8.144 | 8.200 | 9.660 | 109,959 |
| 2025-02-25 | 8.706 | 9.043 | 8.313 | 8.818 | 10.388 | 26,149 |
| 2025-02-24 | 8.818 | 8.818 | 8.313 | 8.313 | 9.793 | 46,435 |
| 2025-02-21 | 9.268 | 9.268 | 8.313 | 8.425 | 9.925 | 313,580 |
| 2025-02-20 | 9.436 | 9.436 | 8.931 | 9.043 | 10.653 | 13,396 |
| 2025-02-19 | 8.425 | 9.268 | 8.425 | 8.931 | 10.521 | 95,152 |
| 2025-02-18 | 8.257 | 8.706 | 8.257 | 8.650 | 10.190 | 10,528 |
| 2025-02-17 | 8.200 | 8.706 | 8.200 | 8.425 | 9.925 | 4,042 |
| 2025-02-14 | 8.257 | 8.706 | 8.200 | 8.481 | 9.991 | 10,460 |
| 2025-02-13 | 8.481 | 8.706 | 8.369 | 8.537 | 10.057 | 30,101 |
| 2025-02-12 | 8.257 | 8.874 | 8.257 | 8.425 | 9.925 | 20,319 |
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.