Invest bank P.S.C. (ADX:INB)
United Arab Emirates · Delayed Price · Currency is AED 0.0290
-0.0010 (-3.33%)
At close: Jun 26, 2026
Invest bank P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 23,530,437 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,907,298 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 7,087,971 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 54,467,745 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 36,607,120 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,613,740 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.81% | 65,491,350 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 28,551,860 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 27,496,370 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 12,671,490 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 114,810,100 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 13,952,680 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 21,350,590 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 58,604,808 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 52,376,160 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,306,730 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,622,470 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,137,593 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,879,270 |
| May 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 36,408,830 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,436,234 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 87,275,990 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 7,622,464 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 47,830,940 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 24,215,600 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 7,224,817 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 115,530,400 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 176,630,600 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 122,396,600 |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 84,799,348 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 158,357,739 |
| May 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 24,882,950 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 7,286,307 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 39,349,620 |
| May 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,543,740 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 120,452,600 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 186,070,600 |
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.12% | 179,133,300 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 14,023,440 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 13,502,180 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 89,239,770 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 4,963,773 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 21,909,060 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 41,650,430 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 63,773,750 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 166,577,800 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,271,660 |
| Apr 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 136,610,900 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 30,917,320 |