Investcorp Capital plc (ADX:ICAP)
United Arab Emirates · Delayed Price · Currency is AED 1.590
0.00 (0.00%)
At close: Sep 2, 2026
Investcorp Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 84,272 |
| Sep 1, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.92% | 198,964 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 476,558 |
| Aug 27, 2026 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | - | 345,027 |
| Aug 26, 2026 | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | 3.21% | 210,028 |
| Aug 25, 2026 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 1.96% | 124,169 |
| Aug 24, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 63,950 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 27,640 |
| Aug 20, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.67% | 513,404 |
| Aug 19, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 115,505 |
| Aug 18, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 196,350 |
| Aug 17, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 273,244 |
| Aug 14, 2026 | 1.53 | 1.58 | 1.52 | 1.53 | 1.53 | - | 155,975 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 204,638 |
| Aug 12, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 362,385 |
| Aug 11, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 926,804 |
| Aug 10, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 116,554 |
| Aug 7, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | 50,931 |
| Aug 6, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -1.88% | 654,582 |
| Aug 5, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 88,625 |
| Aug 4, 2026 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 248,994 |
| Aug 3, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 135,583 |
| Jul 31, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 201,611 |
| Jul 30, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 113,457 |
| Jul 29, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 52,255 |
| Jul 28, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 187,875 |
| Jul 27, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 52,565 |
| Jul 24, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 40,873 |
| Jul 23, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | - | 384,144 |
| Jul 22, 2026 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 221,524 |
| Jul 21, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.89% | 261,164 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 62,301 |
| Jul 17, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 140,112 |
| Jul 16, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | - | 176,939 |
| Jul 15, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | - | 247,434 |
| Jul 14, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | - | 248,704 |
| Jul 13, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 116,037 |
| Jul 10, 2026 | 1.60 | 1.63 | 1.53 | 1.62 | 1.62 | 0.62% | 2,233,106 |
| Jul 9, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 522,690 |
| Jul 8, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 431,171 |
| Jul 7, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 173,389 |
| Jul 6, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 175,441 |
| 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 |