Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates · Delayed Price · Currency is AED 1.860
0.00 (0.00%)
At close: Oct 9, 2025
ADX:INVICTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 16,811 |
| Oct 8, 2025 | 1.87 | 1.91 | 1.84 | 1.86 | 1.86 | 0.54% | 71,666 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.77 | 1.85 | 1.85 | -1.07% | 95,113 |
| Oct 6, 2025 | 1.86 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 119,540 |
| Oct 3, 2025 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 92,910 |
| Oct 2, 2025 | 1.85 | 1.89 | 1.80 | 1.89 | 1.89 | - | 128,160 |
| Oct 1, 2025 | 1.89 | 1.93 | 1.84 | 1.89 | 1.89 | - | 66,421 |
| Sep 30, 2025 | 1.84 | 1.91 | 1.83 | 1.89 | 1.89 | 1.61% | 51,800 |
| Sep 29, 2025 | 1.90 | 1.94 | 1.85 | 1.86 | 1.86 | - | 70,086 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -3.12% | 24,865 |
| Sep 25, 2025 | 1.87 | 1.92 | 1.84 | 1.92 | 1.92 | 2.67% | 33,000 |
| Sep 24, 2025 | 1.87 | 1.93 | 1.84 | 1.87 | 1.87 | - | 79,359 |
| Sep 23, 2025 | 1.90 | 1.94 | 1.85 | 1.87 | 1.87 | -1.58% | 31,101 |
| Sep 22, 2025 | 1.83 | 1.97 | 1.81 | 1.90 | 1.90 | 3.83% | 244,480 |
| Sep 19, 2025 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | -0.54% | 5,751 |
| Sep 18, 2025 | 1.76 | 1.84 | 1.75 | 1.84 | 1.84 | 2.22% | 47,613 |
| Sep 17, 2025 | 1.78 | 1.84 | 1.73 | 1.80 | 1.80 | 2.27% | 153,459 |
| Sep 16, 2025 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -1.12% | 124,729 |
| Sep 15, 2025 | 1.79 | 1.86 | 1.76 | 1.78 | 1.78 | -0.56% | 92,332 |
| Sep 12, 2025 | 1.80 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 48,115 |
| Sep 11, 2025 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 3.45% | 61,764 |
| Sep 10, 2025 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 23,904 |
| Sep 9, 2025 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | -1.68% | 87,091 |
| Sep 8, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 1.70% | 12,070 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 20,500 |
| Sep 3, 2025 | 1.76 | 1.81 | 1.71 | 1.73 | 1.73 | -0.57% | 119,641 |
| Sep 2, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | - | 23,060 |
| Sep 1, 2025 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | -2.25% | 61,529 |
| Aug 29, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 0.56% | 19,890 |
| Aug 28, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | - | 38,588 |
| Aug 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 250 |
| Aug 26, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 17,566 |
| Aug 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 500 |
| Aug 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 10,420 |
| Aug 21, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 1.14% | 8,002 |
| Aug 20, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -1.12% | 4,395 |
| Aug 19, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 2,800 |
| Aug 18, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 9,864 |
| Aug 15, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -1.69% | 15,521 |
| Aug 14, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 24,122 |
| Aug 13, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -1.67% | 37,939 |
| Aug 12, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 2,000 |
| Aug 11, 2025 | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 297,249 |
| Aug 8, 2025 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -0.55% | 21,000 |
| Aug 7, 2025 | 1.81 | 1.84 | 1.79 | 1.81 | 1.81 | 1.12% | 24,000 |
| Aug 6, 2025 | 1.81 | 1.86 | 1.78 | 1.79 | 1.79 | -0.56% | 58,699 |
| Aug 5, 2025 | 1.79 | 1.92 | 1.76 | 1.80 | 1.80 | 0.56% | 414,334 |
| Aug 4, 2025 | 1.73 | 1.80 | 1.73 | 1.79 | 1.79 | 3.47% | 181,498 |
| Aug 1, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | 5,313 |
| Jul 31, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 4,815 |