Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.690
+0.010 (0.60%)
At close: Jul 3, 2026
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 144,736 |
| Jul 2, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 217,141 |
| Jul 1, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 293,830 |
| Jun 30, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 1,157,614 |
| Jun 29, 2026 | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | - | 414,545 |
| Jun 26, 2026 | 1.66 | 1.73 | 1.61 | 1.65 | 1.65 | - | 2,013,539 |
| Jun 25, 2026 | 1.64 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 569,698 |
| Jun 24, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 695,610 |
| Jun 23, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | 0.63% | 586,896 |
| Jun 22, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | - | 379,455 |
| Jun 19, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 250,374 |
| Jun 18, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 434,845 |
| Jun 17, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | - | 476,362 |
| Jun 16, 2026 | 1.63 | 1.65 | 1.58 | 1.61 | 1.61 | 0.63% | 1,354,037 |
| Jun 12, 2026 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | 0.63% | 1,667,037 |
| Jun 11, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 1,716,858 |
| Jun 10, 2026 | 1.63 | 1.66 | 1.59 | 1.64 | 1.64 | - | 3,997,893 |
| Jun 9, 2026 | 1.49 | 1.65 | 1.49 | 1.64 | 1.64 | 10.07% | 5,578,553 |
| Jun 8, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 3.47% | 1,624,333 |
| Jun 5, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 243,094 |
| Jun 4, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 371,542 |
| Jun 3, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 194,824 |
| Jun 2, 2026 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 455,486 |
| Jun 1, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 420,590 |
| May 25, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 582,497 |
| May 22, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | - | 164,870 |
| May 21, 2026 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 0.68% | 604,971 |
| May 20, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 204,323 |
| May 19, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 286,754 |
| May 18, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 215,063 |
| May 15, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 119,924 |
| May 14, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 104,953 |
| May 13, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 70,347 |
| May 12, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 309,501 |
| May 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 117,255 |
| May 8, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 116,482 |
| May 7, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 445,455 |
| May 6, 2026 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 169,598 |
| May 5, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 249,812 |
| May 4, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 1,922,613 |
| May 1, 2026 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 1,758,302 |
| Apr 30, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 1,098,507 |
| Apr 29, 2026 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | - | 1,106,575 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 647,834 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 193,096 |
| Apr 24, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 396,010 |
| Apr 23, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 509,318 |
| Apr 22, 2026 | 1.44 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 1,519,313 |
| Apr 21, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 266,348 |
| Apr 20, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 187,862 |