Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8.594 | 8.762 | 8.425 | 8.425 | 9.925 | 14,010 |
| 2025-02-10 | 8.594 | 8.874 | 8.425 | 8.425 | 9.925 | 13,668 |
| 2025-02-07 | 8.481 | 8.931 | 8.481 | 8.650 | 10.190 | 5,904 |
| 2025-02-06 | 8.537 | 8.931 | 8.425 | 8.706 | 10.256 | 31,321 |
| 2025-02-04 | 8.481 | 8.931 | 8.481 | 8.537 | 10.057 | 5,267 |
| 2025-02-03 | 8.369 | 8.874 | 8.369 | 8.762 | 10.322 | 5,122 |
| 2025-01-31 | 8.818 | 9.492 | 8.425 | 8.481 | 9.991 | 54,866 |
| 2025-01-30 | 8.931 | 8.931 | 8.369 | 8.594 | 10.124 | 89,017 |
| 2025-01-29 | 8.537 | 9.211 | 8.425 | 8.425 | 9.925 | 33,121 |
| 2025-01-28 | 9.211 | 9.268 | 8.650 | 8.762 | 10.322 | 11,530 |
| 2025-01-27 | 9.268 | 9.268 | 8.818 | 8.874 | 10.454 | 32,266 |
| 2025-01-24 | 9.548 | 9.548 | 8.987 | 9.043 | 10.653 | 24,323 |
| 2025-01-23 | 8.650 | 9.268 | 8.650 | 8.987 | 10.587 | 19,475 |
| 2025-01-22 | 9.548 | 9.548 | 8.650 | 9.043 | 10.653 | 53,969 |
| 2025-01-21 | 8.874 | 9.268 | 8.537 | 9.043 | 10.653 | 92,392 |
| 2025-01-20 | 8.874 | 8.874 | 8.425 | 8.537 | 10.057 | 12,282 |
| 2025-01-17 | 8.257 | 8.931 | 8.257 | 8.650 | 10.190 | 18,923 |
| 2025-01-16 | 8.706 | 8.706 | 8.257 | 8.425 | 9.925 | 10,275 |
| 2025-01-15 | 8.706 | 8.706 | 8.200 | 8.425 | 9.925 | 43,446 |
| 2025-01-14 | 8.313 | 8.874 | 8.313 | 8.425 | 9.925 | 55,678 |
| 2025-01-13 | 8.931 | 8.931 | 8.313 | 8.594 | 10.124 | 54,509 |
| 2025-01-10 | 8.762 | 8.931 | 8.200 | 8.425 | 9.925 | 94,538 |
| 2025-01-09 | 8.931 | 8.931 | 8.200 | 8.200 | 9.660 | 49,502 |
| 2025-01-08 | 9.268 | 9.268 | 8.425 | 8.481 | 9.991 | 131,176 |
| 2025-01-07 | 9.043 | 9.155 | 8.537 | 9.043 | 10.653 | 23,888 |
| 2025-01-06 | 9.548 | 9.548 | 8.931 | 9.155 | 10.785 | 51,663 |
| 2025-01-03 | 9.268 | 9.829 | 8.987 | 9.043 | 10.653 | 91,796 |
| 2025-01-02 | 8.987 | 9.942 | 8.987 | 9.548 | 11.248 | 86,398 |
| 2025-01-01 | 9.492 | 9.773 | 8.762 | 9.548 | 11.248 | 122,234 |
| 2024-12-31 | 9.268 | 9.324 | 8.706 | 8.931 | 10.521 | 265,795 |
| 2024-12-30 | 8.931 | 9.155 | 8.481 | 8.987 | 10.587 | 29,977 |
| 2024-12-27 | 9.099 | 9.829 | 8.425 | 8.425 | 9.925 | 159,831 |
| 2024-12-26 | 9.324 | 9.605 | 8.762 | 9.099 | 10.719 | 16,478 |
| 2024-12-24 | 9.324 | 9.829 | 9.211 | 9.324 | 10.984 | 42,014 |
| 2024-12-23 | 9.773 | 9.829 | 9.211 | 9.324 | 10.984 | 87,997 |
| 2024-12-20 | 8.650 | 9.324 | 8.200 | 8.987 | 10.587 | 150,381 |
| 2024-12-19 | 9.548 | 9.548 | 7.976 | 8.200 | 9.660 | 155,106 |
| 2024-12-18 | 9.548 | 9.605 | 8.425 | 8.931 | 10.521 | 123,343 |
| 2024-12-17 | 9.998 | 10.335 | 9.605 | 9.605 | 11.315 | 13,494 |
| 2024-12-16 | 9.717 | 10.166 | 9.043 | 9.998 | 11.778 | 148,687 |
| 2024-12-13 | 10.110 | 10.335 | 9.324 | 9.661 | 11.381 | 54,242 |
| 2024-12-12 | 9.548 | 10.166 | 9.099 | 9.942 | 11.712 | 161,079 |
| 2024-12-11 | 9.380 | 9.829 | 8.481 | 9.380 | 11.050 | 56,034 |
| 2024-12-10 | 10.616 | 10.616 | 9.268 | 9.548 | 11.248 | 94,894 |
| 2024-12-09 | 10.110 | 10.559 | 9.885 | 10.279 | 12.109 | 114,892 |
| 2024-12-06 | 10.896 | 10.896 | 9.942 | 10.054 | 11.844 | 84,657 |
| 2024-12-05 | 9.605 | 10.953 | 9.605 | 10.391 | 12.241 | 423,649 |
| 2024-12-04 | 9.605 | 10.166 | 9.268 | 9.942 | 11.712 | 210,547 |
| 2024-12-03 | 10.222 | 10.222 | 9.548 | 9.829 | 11.579 | 122,094 |
| 2024-12-02 | 9.492 | 10.166 | 8.987 | 9.661 | 11.381 | 544,314 |
| 2024-11-29 | 9.492 | 9.829 | 9.211 | 9.268 | 10.918 | 45,069 |
| 2024-11-28 | 9.268 | 9.661 | 8.818 | 9.268 | 10.918 | 118,424 |
| 2024-11-27 | 8.987 | 9.324 | 8.537 | 9.211 | 10.851 | 36,996 |
| 2024-11-26 | 8.987 | 9.492 | 8.481 | 8.706 | 10.256 | 102,358 |
| 2024-11-25 | 8.762 | 9.548 | 8.762 | 9.155 | 10.785 | 34,263 |
| 2024-11-22 | 9.998 | 10.054 | 9.324 | 9.548 | 11.248 | 123,949 |
| 2024-11-21 | 9.492 | 9.998 | 9.268 | 9.605 | 11.315 | 221,361 |
| 2024-11-20 | 9.492 | 9.548 | 8.931 | 9.380 | 11.050 | 57,835 |
| 2024-11-19 | 9.492 | 9.492 | 8.706 | 9.324 | 10.984 | 14,206 |
| 2024-11-18 | 9.548 | 9.548 | 8.987 | 9.492 | 11.182 | 38,028 |
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.