Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.420
-0.050 (-3.40%)
At close: Dec 12, 2025
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 1,572,839 |
| Dec 11, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 2,659,469 |
| Dec 10, 2025 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | - | 1,150,463 |
| Dec 9, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | 1,209,400 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 794,228 |
| Dec 5, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | - | 747,279 |
| Dec 4, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | - | 846,629 |
| Dec 3, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 962,930 |
| Nov 28, 2025 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 1,344,438 |
| Nov 27, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 807,542 |
| Nov 26, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 716,749 |
| Nov 25, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 843,435 |
| Nov 24, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 851,470 |
| Nov 21, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 750,673 |
| Nov 20, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 1,305,868 |
| Nov 19, 2025 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 4.11% | 2,005,879 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 818,761 |
| Nov 17, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 854,370 |
| Nov 14, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 467,524 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 729,301 |
| Nov 12, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 1,175,765 |
| Nov 11, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 837,113 |
| Nov 10, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 1,108,104 |
| Nov 7, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 678,397 |
| Nov 6, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 1,301,260 |
| Nov 5, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 1,067,094 |
| Nov 4, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | - | 914,074 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 690,538 |
| Oct 31, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 915,484 |
| Oct 30, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 1,662,413 |
| Oct 29, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | -3.11% | 2,688,515 |
| Oct 28, 2025 | 1.60 | 1.64 | 1.60 | 1.61 | 1.52 | 1.26% | 4,053,468 |
| Oct 27, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.50 | -0.63% | 1,190,050 |
| Oct 24, 2025 | 1.60 | 1.65 | 1.59 | 1.60 | 1.51 | - | 2,495,780 |
| Oct 23, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.51 | -0.62% | 956,314 |
| Oct 22, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.52 | 0.63% | 1,400,405 |
| Oct 21, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.51 | 1.91% | 3,734,606 |
| Oct 20, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.48 | 0.64% | 2,520,481 |
| Oct 17, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.47 | -0.64% | 383,980 |
| Oct 16, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.48 | -0.63% | 924,995 |
| Oct 15, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.49 | - | 1,897,387 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.49 | -1.25% | 882,972 |
| Oct 13, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.51 | -0.62% | 1,398,979 |
| Oct 10, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.52 | 1.26% | 681,558 |
| Oct 9, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.50 | -0.63% | 800,326 |
| Oct 8, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.51 | - | 835,968 |
| Oct 7, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.51 | - | 684,202 |
| Oct 6, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.51 | - | 817,006 |
| Oct 3, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.51 | - | 673,439 |
| Oct 2, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.51 | - | 814,725 |