Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.460
0.00 (0.00%)
At close: Nov 2, 2026
Investcorp Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | - | 278,187 |
| Oct 30, 2026 | 1.51 | 1.52 | 1.44 | 1.46 | 1.46 | -2.01% | 759,016 |
| Oct 29, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 147,375 |
| Oct 28, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 206,492 |
| Oct 27, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 1.36% | 120,732 |
| Oct 26, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 1.38% | 381,225 |
| Oct 23, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 0.69% | 211,312 |
| Oct 22, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 711,385 |
| Oct 21, 2026 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 347,409 |
| Oct 20, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 274,747 |
| Oct 19, 2026 | 1.42 | 1.48 | 1.41 | 1.43 | 1.43 | - | 180,281 |
| Oct 16, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 460,591 |
| Oct 15, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 513,179 |
| Oct 14, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 601,809 |
| Oct 13, 2026 | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | - | 688,153 |
| Oct 12, 2026 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 505,068 |
| Oct 9, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 1,398,798 |
| Oct 8, 2026 | 1.49 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 546,704 |
| Oct 7, 2026 | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 1,201,928 |
| Oct 6, 2026 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | 2.03% | 694,034 |
| Oct 5, 2026 | 1.49 | 1.54 | 1.46 | 1.48 | 1.48 | -1.33% | 848,416 |
| Oct 2, 2026 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | 1.35% | 642,085 |
| Oct 1, 2026 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 384,722 |
| Sep 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.17% | 472,523 |
| Sep 29, 2026 | 1.54 | 1.59 | 1.53 | 1.57 | 1.48 | 1.95% | 1,468,184 |
| Sep 28, 2026 | 1.55 | 1.58 | 1.53 | 1.54 | 1.45 | -0.65% | 994,347 |
| Sep 25, 2026 | 1.55 | 1.57 | 1.52 | 1.55 | 1.46 | -0.64% | 987,713 |
| Sep 24, 2026 | 1.54 | 1.61 | 1.54 | 1.56 | 1.47 | 1.30% | 1,265,345 |
| Sep 23, 2026 | 1.55 | 1.59 | 1.54 | 1.54 | 1.45 | -0.65% | 1,304,752 |
| Sep 22, 2026 | 1.57 | 1.60 | 1.54 | 1.55 | 1.46 | -1.27% | 1,782,600 |
| Sep 21, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.48 | - | 668,555 |
| Sep 18, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.48 | -0.63% | 768,216 |
| Sep 17, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.49 | 0.64% | 365,655 |
| Sep 16, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.48 | -0.63% | 376,910 |
| Sep 15, 2026 | 1.59 | 1.62 | 1.57 | 1.58 | 1.49 | -0.63% | 500,492 |
| Sep 14, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.50 | -0.62% | 427,837 |
| Sep 11, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | 1.51 | 0.63% | 461,813 |
| Sep 10, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.50 | -1.24% | 253,908 |
| Sep 9, 2026 | 1.62 | 1.64 | 1.60 | 1.61 | 1.52 | -1.23% | 350,780 |
| Sep 8, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.53 | 2.52% | 155,480 |
| Sep 7, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.50 | -1.24% | 267,413 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.52 | - | 72,268 |
| Sep 3, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.52 | 1.26% | 94,119 |
| Sep 2, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.50 | - | 84,272 |
| Sep 1, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.50 | 3.92% | 198,964 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.53 | 1.53 | 1.44 | -4.97% | 476,558 |
| Aug 27, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.52 | - | 345,027 |
| Aug 26, 2026 | 1.56 | 1.61 | 1.55 | 1.61 | 1.52 | 3.21% | 210,028 |
| Aug 25, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.47 | 1.96% | 124,169 |
| Aug 24, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.44 | 1.32% | 63,950 |