Invest bank P.S.C. (ADX:INB)
United Arab Emirates · Delayed Price · Currency is AED 0.0330
0.00 (0.00%)
At close: Sep 22, 2026
Invest bank P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 106,145,371 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 36,270,089 |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 66,401,143 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 27,591,016 |
| Sep 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 407,998,422 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 45,623,216 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 9,142,834 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 6,119,846 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,384,430 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,857,240 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 17,977,920 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,537,110 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,033,233 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 30,355,277 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 27,808,870 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 35,188,386 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 34,107,130 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 11,380,240 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 64,718,039 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 38,718,950 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,346,170 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 22,860,420 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 41,072,370 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 64,953,520 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 120,363,106 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 20,251,650 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 10,823,880 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 4,223,315 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,219,597 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,412,316 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,989,120 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,644,971 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,090 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 9,541,229 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 817,612 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 318,160 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 7,123,723 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 8,601,893 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 3,595,141 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 8,302,685 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,301,450 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 5,377,745 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 20,935,751 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 22,348,910 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,822,624 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,437,723 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,406,193 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 915,983 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 3,455,218 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 4,429,447 |