Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.610
+0.020 (1.26%)
At close: Oct 10, 2025
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 681,558 |
| Oct 9, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 800,326 |
| Oct 8, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 835,968 |
| Oct 7, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 684,202 |
| Oct 6, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 817,006 |
| Oct 3, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 673,439 |
| Oct 2, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 814,725 |
| Oct 1, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | - | 1,292,857 |
| Sep 30, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 842,783 |
| Sep 29, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 910,921 |
| Sep 26, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 655,213 |
| Sep 25, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 853,161 |
| Sep 24, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 787,180 |
| Sep 23, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 786,532 |
| Sep 22, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | - | 3,273,287 |
| Sep 19, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 1,967,606 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 667,573 |
| Sep 17, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 957,828 |
| Sep 16, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 857,004 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 780,966 |
| Sep 12, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 706,213 |
| Sep 11, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 691,792 |
| Sep 10, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 1.26% | 850,521 |
| Sep 9, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 1,088,381 |
| Sep 8, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 641,204 |
| Sep 4, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 784,624 |
| Sep 3, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 812,937 |
| Sep 2, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 648,733 |
| Sep 1, 2025 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 3.14% | 3,116,436 |
| 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 |