Skip to main content
logo
Invest bank P.S.C. (ADX:INB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.880
-0.090 (-4.57%)
At close: Nov 2, 2026

Invest bank P.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20261.961.961.881.881.88-4.57%762,827
Oct 30, 20262.002.001.941.971.97-1.50%75,418
Oct 29, 20262.002.021.962.002.00-279,650
Oct 28, 20262.032.061.962.002.00-2.65%620,551
Oct 22, 20262.062.062.062.062.05--
Oct 21, 20262.062.062.062.062.05--
Oct 20, 20261.972.141.972.062.05-245,824
Oct 19, 20262.142.222.062.062.05-3.85%265,884
Oct 16, 20262.062.222.062.142.14-758,387
Oct 15, 20262.222.222.142.142.14-3.70%210,828
Oct 14, 20262.222.302.222.222.22-3.57%207,170
Oct 13, 20262.302.302.222.302.30-31,924
Oct 12, 20262.302.302.222.302.30-183,758
Oct 9, 20262.302.302.222.302.30-91,754
Oct 8, 20262.222.302.222.302.303.70%109,396
Oct 7, 20262.222.302.222.222.22-3.57%254,764
Oct 6, 20262.472.472.302.302.30-3.45%624,330
Oct 5, 20262.382.472.302.382.38-218,579
Oct 2, 20262.302.382.302.382.38-295,014
Oct 1, 20262.382.382.382.382.38-3.33%164,241
Sep 30, 20262.382.472.302.472.473.45%144,448
Sep 29, 20262.382.472.302.382.38-701,676
Sep 28, 20262.382.632.382.382.38-3.33%2,163,135
Sep 25, 20262.472.472.472.472.47-3.23%152,815
Sep 24, 20262.552.552.552.552.55-3.13%612,933
Sep 23, 20262.712.712.632.632.63-3.03%386,855
Sep 22, 20262.712.792.632.712.71-1,291,620
Sep 21, 20262.712.962.712.712.71-2.94%441,349
Sep 18, 20262.792.882.792.792.79-2.86%808,604
Sep 17, 20263.043.042.882.882.88-2.78%335,738
Sep 16, 20262.793.212.792.962.965.88%4,964,692
Sep 15, 20262.712.792.632.792.796.25%555,162
Sep 14, 20262.632.712.632.632.63-3.03%116,032
Sep 11, 20262.632.712.552.712.713.12%74,468
Sep 10, 20262.552.712.552.632.63-175,035
Sep 9, 20262.632.712.632.632.63-180,789
Sep 8, 20262.632.712.632.632.63-3.03%218,762
Sep 7, 20262.712.712.632.712.71-225,567
Sep 4, 20262.712.792.632.712.71-852,193
Sep 3, 20262.632.712.552.712.713.12%369,375
Sep 2, 20262.712.712.632.632.63-3.03%338,389
Sep 1, 20262.632.712.632.712.713.12%428,186
Aug 31, 20262.632.712.632.632.63-3.03%415,029
Aug 27, 20262.632.712.632.712.713.12%138,479
Aug 26, 20262.632.792.632.632.63-3.03%848,076
Aug 25, 20262.552.712.552.712.716.45%471,148
Aug 24, 20262.552.632.552.552.55-271,917
Aug 21, 20262.472.552.382.552.553.33%278,175
Aug 20, 20262.472.552.472.472.47-3.23%499,785
Aug 19, 20262.632.632.552.552.55-3.13%790,381