Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.640
+0.050 (3.14%)
At close: Sep 1, 2025
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 92,606 |
| Aug 28, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 85,643 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 88,995 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 185,303 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 472,485 |
| Aug 22, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 72,580 |
| Aug 21, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 200,172 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 578,851 |
| Aug 19, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 414,442 |
| Aug 18, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 174,271 |
| Aug 15, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 452,167 |
| Aug 14, 2025 | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -1.86% | 1,632,997 |
| Aug 13, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 570,537 |
| Aug 12, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 562,645 |
| Aug 11, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 143,158 |
| Aug 8, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 188,855 |
| Aug 7, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 144,589 |
| Aug 6, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 264,921 |
| Aug 5, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 317,005 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.81% | 56,111 |
| Aug 1, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 1,502,331 |
| Jul 31, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | - | 212,389 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 769,624 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 629,657 |
| Jul 28, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 326,857 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 502,072 |
| Jul 24, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 732,315 |
| Jul 23, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | 297,354 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 536,916 |
| Jul 21, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 779,636 |
| Jul 18, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 1,661,209 |
| Jul 17, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 1,529,262 |
| Jul 16, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | - | 470,131 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | - | 316,924 |
| Jul 14, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | - | 207,380 |
| Jul 11, 2025 | 1.69 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 987,172 |
| Jul 10, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 175,500 |
| Jul 9, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 1.21% | 552,537 |
| Jul 8, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 951,878 |
| Jul 7, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 2,773,773 |
| Jul 4, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 1,329,532 |
| Jul 3, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 508,090 |
| Jul 2, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 654,284 |
| Jul 1, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 150,948 |
| Jun 30, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 219,674 |
| Jun 26, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 315,027 |
| Jun 25, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 656,651 |
| Jun 24, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 400,065 |
| Jun 23, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 288,777 |
| Jun 20, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -0.60% | 252,602 |