Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates · Delayed Price · Currency is AED 1.760
-0.030 (-1.68%)
At close: Sep 9, 2025
ADX:INVICTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.73 | 1.78 | 1.72 | 1.76 | - | -1.68% | 87,091 |
| Sep 8, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | - | 1.70% | 12,070 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | - | 1.73% | 20,500 |
| Sep 3, 2025 | 1.76 | 1.81 | 1.71 | 1.73 | - | -0.57% | 119,641 |
| Sep 2, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | - | - | 23,060 |
| Sep 1, 2025 | 1.75 | 1.77 | 1.72 | 1.74 | - | -2.25% | 61,529 |
| Aug 29, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | - | 0.56% | 19,890 |
| Aug 28, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | - | - | 38,588 |
| Aug 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1.14% | 250 |
| Aug 26, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | - | -1.13% | 17,566 |
| Aug 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1.14% | 500 |
| Aug 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | -1.69% | 10,420 |
| Aug 21, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | - | 1.14% | 8,002 |
| Aug 20, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | - | -1.12% | 4,395 |
| Aug 19, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | - | 0.56% | 2,800 |
| Aug 18, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | - | 1.14% | 9,864 |
| Aug 15, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | - | -1.69% | 15,521 |
| Aug 14, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | - | 0.56% | 24,122 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | - | -1.67% | 37,939 |
| Aug 12, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | - | 0.56% | 2,000 |
| Aug 11, 2025 | 1.81 | 1.82 | 1.76 | 1.79 | - | -0.56% | 297,249 |
| Aug 8, 2025 | 1.81 | 1.83 | 1.78 | 1.80 | - | -0.55% | 21,000 |
| Aug 7, 2025 | 1.81 | 1.84 | 1.79 | 1.81 | - | 1.12% | 24,000 |
| Aug 6, 2025 | 1.81 | 1.86 | 1.78 | 1.79 | - | -0.56% | 58,699 |
| Aug 5, 2025 | 1.79 | 1.92 | 1.76 | 1.80 | - | 0.56% | 414,334 |
| Aug 4, 2025 | 1.73 | 1.80 | 1.73 | 1.79 | - | 3.47% | 181,498 |
| Aug 1, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | - | - | 5,313 |
| Jul 31, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | - | 0.58% | 4,815 |
| Jul 30, 2025 | 1.73 | 1.79 | 1.71 | 1.72 | - | -1.15% | 127,735 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | - | - | 9,644 |
| Jul 28, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | - | 0.58% | 27,121 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.72 | 1.73 | - | -0.57% | 22,273 |
| Jul 24, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | - | -0.57% | 27,721 |
| Jul 23, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | - | - | 6,750 |
| Jul 22, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | - | - | 7,433 |
| Jul 21, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | - | -2.23% | 93,448 |
| Jul 18, 2025 | 1.74 | 1.81 | 1.74 | 1.79 | - | 0.56% | 69,145 |
| Jul 17, 2025 | 1.76 | 1.79 | 1.73 | 1.78 | - | 0.56% | 122,058 |
| Jul 16, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | - | -1.67% | 38,887 |
| Jul 15, 2025 | 1.78 | 1.84 | 1.78 | 1.80 | - | 1.12% | 82,063 |
| Jul 14, 2025 | 1.79 | 1.79 | 1.77 | 1.78 | - | -0.56% | 44,800 |
| Jul 11, 2025 | 1.76 | 1.80 | 1.76 | 1.79 | - | - | 68,657 |
| Jul 10, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | - | 1.13% | 104,235 |
| Jul 9, 2025 | 1.76 | 1.85 | 1.76 | 1.77 | - | -1.12% | 167,977 |
| Jul 8, 2025 | 1.79 | 1.83 | 1.76 | 1.79 | - | -0.56% | 100,569 |
| Jul 7, 2025 | 1.74 | 1.84 | 1.74 | 1.80 | - | 2.86% | 298,736 |
| Jul 4, 2025 | 1.71 | 1.79 | 1.71 | 1.75 | - | 1.16% | 291,678 |
| Jul 3, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | - | 1.17% | 499,448 |
| Jul 2, 2025 | 1.77 | 1.80 | 1.71 | 1.71 | - | -3.93% | 202,584 |
| Jul 1, 2025 | 1.75 | 1.85 | 1.75 | 1.78 | - | 1.14% | 88,068 |