Invest Capital Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 9.548 | 9.548 | 8.987 | 9.492 | 11.182 | 38,028 |
| 2024-11-15 | 9.436 | 9.717 | 8.987 | 9.211 | 10.851 | 109,504 |
| 2024-11-14 | 8.594 | 9.717 | 8.144 | 9.211 | 10.851 | 792,549 |
| 2024-11-13 | 8.144 | 8.650 | 8.144 | 8.369 | 9.859 | 96,909 |
| 2024-11-12 | 8.987 | 8.987 | 7.863 | 8.313 | 9.793 | 60,773 |
| 2024-11-11 | 8.987 | 8.987 | 8.425 | 8.481 | 9.991 | 63,396 |
| 2024-11-08 | 8.987 | 9.211 | 8.481 | 8.931 | 10.521 | 73,296 |
| 2024-11-07 | 8.650 | 8.931 | 8.369 | 8.818 | 10.388 | 134,224 |
| 2024-11-06 | 8.650 | 8.650 | 7.976 | 8.369 | 9.859 | 5,709 |
| 2024-11-05 | 8.537 | 8.650 | 8.032 | 8.594 | 10.124 | 48,575 |
| 2024-11-04 | 8.313 | 8.650 | 7.639 | 8.257 | 9.727 | 166,501 |
| 2024-11-01 | 8.650 | 8.650 | 7.863 | 8.313 | 9.793 | 10,501 |
| 2024-10-31 | 8.650 | 8.650 | 8.144 | 8.200 | 9.660 | 54,515 |
| 2024-10-30 | 8.650 | 8.987 | 8.144 | 8.200 | 9.660 | 116,914 |
| 2024-10-29 | 8.818 | 9.268 | 8.425 | 8.650 | 10.190 | 92,520 |
| 2024-10-28 | 9.324 | 9.492 | 8.425 | 8.931 | 10.521 | 28,069 |
| 2024-10-25 | 8.481 | 9.548 | 8.425 | 8.874 | 10.454 | 34,502 |
| 2024-10-24 | 8.762 | 9.829 | 8.650 | 8.818 | 10.388 | 81,571 |
| 2024-10-23 | 8.762 | 9.548 | 8.425 | 9.268 | 10.918 | 106,001 |
| 2024-10-22 | 8.706 | 8.874 | 8.425 | 8.537 | 10.057 | 14,387 |
| 2024-10-21 | 8.537 | 8.987 | 8.425 | 8.818 | 10.388 | 55,104 |
| 2024-10-18 | 8.200 | 9.043 | 8.200 | 8.650 | 10.190 | 25,122 |
| 2024-10-17 | 8.425 | 8.874 | 8.144 | 8.537 | 10.057 | 50,122 |
| 2024-10-16 | 8.987 | 9.268 | 8.144 | 8.313 | 9.793 | 117,313 |
| 2024-10-15 | 8.537 | 9.268 | 8.537 | 8.987 | 10.587 | 10,800 |
| 2024-10-14 | 8.257 | 9.268 | 8.257 | 8.706 | 10.256 | 18,688 |
| 2024-10-11 | 8.425 | 8.987 | 8.313 | 8.650 | 10.190 | 33,209 |
| 2024-10-10 | 8.987 | 9.099 | 8.425 | 8.481 | 9.991 | 26,839 |
| 2024-10-09 | 8.818 | 9.099 | 8.537 | 8.762 | 10.322 | 23,837 |
| 2024-10-08 | 9.268 | 9.268 | 8.313 | 8.425 | 9.925 | 68,379 |
| 2024-10-07 | 8.762 | 9.268 | 8.313 | 8.706 | 10.256 | 42,903 |
| 2024-10-04 | 9.211 | 9.773 | 8.481 | 8.987 | 10.587 | 28,225 |
| 2024-10-03 | 9.492 | 9.885 | 8.200 | 8.874 | 10.454 | 52,309 |
| 2024-10-02 | 9.268 | 9.548 | 8.818 | 8.931 | 10.521 | 58,622 |
| 2024-10-01 | 9.324 | 9.324 | 8.425 | 8.762 | 10.322 | 27,613 |
| 2024-09-30 | 9.268 | 9.324 | 8.594 | 8.762 | 10.322 | 19,926 |
| 2024-09-27 | 9.548 | 9.885 | 8.425 | 8.537 | 10.057 | 35,396 |
| 2024-09-26 | 10.391 | 10.391 | 8.987 | 9.043 | 10.653 | 75,840 |
| 2024-09-25 | 9.492 | 10.110 | 9.492 | 9.885 | 11.645 | 42,365 |
| 2024-09-24 | 10.391 | 10.391 | 8.706 | 9.324 | 10.984 | 61,003 |
| 2024-09-23 | 10.110 | 10.110 | 9.548 | 9.605 | 11.315 | 27,826 |
| 2024-09-20 | 10.391 | 10.391 | 9.324 | 9.605 | 11.315 | 44,598 |
| 2024-09-19 | 10.616 | 10.672 | 9.268 | 9.548 | 11.248 | 155,820 |
| 2024-09-18 | 10.896 | 11.402 | 10.110 | 10.279 | 12.109 | 112,645 |
| 2024-09-16 | 11.290 | 12.694 | 10.110 | 10.896 | 12.836 | 720,494 |
| 2024-09-13 | 9.998 | 11.851 | 9.436 | 11.009 | 12.969 | 826,932 |
| 2024-09-12 | 9.548 | 10.110 | 9.268 | 9.436 | 11.116 | 38,196 |
| 2024-09-11 | 8.987 | 10.279 | 8.987 | 9.661 | 11.381 | 201,487 |
| 2024-09-10 | 9.492 | 10.054 | 8.987 | 9.155 | 10.785 | 59,641 |
| 2024-09-09 | 10.391 | 10.391 | 8.762 | 9.380 | 11.050 | 75,791 |
| 2024-09-06 | 9.773 | 10.559 | 9.324 | 9.885 | 11.645 | 399,437 |
| 2024-09-05 | 11.570 | 11.739 | 9.268 | 9.380 | 11.050 | 1,360,371 |
| 2024-09-04 | 8.088 | 12.918 | 7.526 | 11.065 | 13.035 | 1,851,595 |
| 2024-09-03 | 8.144 | 8.144 | 7.470 | 7.751 | 9.131 | 14,514 |
| 2024-09-02 | 7.470 | 8.144 | 7.358 | 7.470 | 8.800 | 10,182 |
| 2024-08-30 | 7.470 | 7.863 | 7.358 | 7.583 | 8.933 | 20,248 |
| 2024-08-29 | 8.088 | 8.088 | 7.302 | 7.414 | 8.734 | 32,808 |
| 2024-08-28 | 8.425 | 8.425 | 7.583 | 7.583 | 8.933 | 7,840 |
| 2024-08-27 | 8.425 | 8.425 | 7.639 | 8.200 | 9.660 | 6,039 |
| 2024-08-26 | 8.313 | 8.650 | 7.639 | 7.807 | 9.197 | 8,391 |
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.