Invest bank P.S.C. (ADX:INB)
United Arab Emirates · Delayed Price · Currency is AED 0.0330
+0.0010 (3.13%)
At close: Aug 27, 2026
Invest bank P.S.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,218,780 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 15,907,696 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,031 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,038,438 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 2,787,335 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 4,152,761 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 5,756,308 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 11,447,890 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 53,380,245 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,572,141 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 13,639,358 |
| 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% | 36,607,128 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,613,740 |