Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.520
+0.060 (4.11%)
At close: Nov 19, 2025
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.51 | - | 1,292,857 |
| Sep 30, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.51 | 0.63% | 842,783 |
| Sep 29, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.50 | -1.24% | 910,921 |
| Sep 26, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.52 | 0.63% | 655,213 |
| Sep 25, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.51 | - | 853,161 |
| Sep 24, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.51 | -0.62% | 787,180 |
| Sep 23, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.52 | -1.83% | 786,532 |
| Sep 22, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.54 | - | 3,273,287 |
| Sep 19, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.54 | 1.86% | 1,967,606 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.52 | 0.63% | 667,573 |
| Sep 17, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.51 | -0.62% | 957,828 |
| Sep 16, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.52 | - | 857,004 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.52 | -0.62% | 780,966 |
| Sep 12, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.53 | 1.25% | 706,213 |
| Sep 11, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.51 | -0.62% | 691,792 |