Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.580
-0.050 (-3.07%)
At close: Jan 20, 2026
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 1,705,750 |
| Jan 15, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 840,436 |
| Jan 14, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 1,449,761 |
| Jan 13, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 1,010,165 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 861,742 |
| Jan 9, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 831,330 |
| Jan 8, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 888,665 |
| Jan 7, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | 0.71% | 1,407,176 |
| Jan 6, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 909,880 |
| Jan 5, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 1,043,564 |
| Jan 2, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 731,755 |
| Dec 31, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | - | 1,261,646 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 1,217,441 |
| Dec 29, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 808,957 |
| Dec 26, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 794,158 |
| Dec 25, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 1,635,394 |
| Dec 24, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 451,910 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 3,082,398 |
| Dec 22, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 2.21% | 988,906 |
| Dec 19, 2025 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -2.86% | 1,187,285 |
| Dec 18, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 937,732 |
| Dec 17, 2025 | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | 2.17% | 2,807,466 |
| Dec 16, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 1,617,754 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 1,579,791 |
| 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 |