Investcorp Capital plc (ADX:ICAP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.550
-0.010 (-0.64%)
At close: Oct 30, 2025

Investcorp Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.561.581.551.551.55-0.64%1,662,413
Oct 29, 20251.531.561.521.561.56-3.11%2,688,515
Oct 28, 20251.601.641.601.611.521.26%4,053,468
Oct 27, 20251.601.621.591.591.50-0.63%1,190,050
Oct 24, 20251.601.651.591.601.51-2,495,780
Oct 23, 20251.611.621.601.601.51-0.62%956,314
Oct 22, 20251.601.621.591.611.520.63%1,400,405
Oct 21, 20251.581.611.581.601.511.91%3,734,606
Oct 20, 20251.571.591.571.571.480.64%2,520,481
Oct 17, 20251.571.571.561.561.47-0.64%383,980
Oct 16, 20251.581.601.571.571.48-0.63%924,995
Oct 15, 20251.581.601.581.581.49-1,897,387
Oct 14, 20251.601.601.581.581.49-1.25%882,972
Oct 13, 20251.611.621.591.601.51-0.62%1,398,979
Oct 10, 20251.601.621.591.611.521.26%681,558
Oct 9, 20251.601.611.591.591.50-0.63%800,326
Oct 8, 20251.601.611.591.601.51-835,968
Oct 7, 20251.591.601.591.601.51-684,202
Oct 6, 20251.601.611.591.601.51-817,006
Oct 3, 20251.611.611.591.601.51-673,439
Oct 2, 20251.601.611.591.601.51-814,725
Oct 1, 20251.601.621.591.601.51-1,292,857
Sep 30, 20251.591.601.591.601.510.63%842,783
Sep 29, 20251.611.621.591.591.50-1.24%910,921
Sep 26, 20251.611.621.591.611.520.63%655,213
Sep 25, 20251.611.621.601.601.51-853,161
Sep 24, 20251.611.621.601.601.51-0.62%787,180
Sep 23, 20251.631.641.601.611.52-1.83%786,532
Sep 22, 20251.641.671.641.641.54-3,273,287
Sep 19, 20251.611.641.601.641.541.86%1,967,606
Sep 18, 20251.611.611.581.611.520.63%667,573
Sep 17, 20251.601.621.601.601.51-0.62%957,828
Sep 16, 20251.611.631.601.611.52-857,004
Sep 15, 20251.631.631.601.611.52-0.62%780,966
Sep 12, 20251.611.631.601.621.531.25%706,213
Sep 11, 20251.611.621.591.601.51-0.62%691,792
Sep 10, 20251.601.631.601.611.521.26%850,521
Sep 9, 20251.601.611.581.591.50-0.63%1,088,381
Sep 8, 20251.611.621.591.601.51-0.62%641,204
Sep 4, 20251.631.641.601.611.52-1.23%784,624
Sep 3, 20251.621.631.611.631.54-812,937
Sep 2, 20251.641.651.621.631.54-0.61%648,733
Sep 1, 20251.601.661.601.641.543.14%3,116,436
Aug 29, 20251.591.591.591.591.500.63%92,606
Aug 28, 20251.591.591.581.581.49-0.63%85,643
Aug 27, 20251.601.601.591.591.50-0.63%88,995
Aug 26, 20251.601.601.581.601.510.63%185,303
Aug 25, 20251.601.601.571.591.50-0.63%472,485
Aug 22, 20251.591.601.591.601.510.63%72,580
Aug 21, 20251.611.611.591.591.50-0.63%200,172