Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates · Delayed Price · Currency is AED 1.940
+0.090 (4.86%)
Last updated: Oct 29, 2025, 10:00 AM GST
ADX:INVICTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.85 | 1.98 | 1.85 | 1.94 | 1.94 | 4.86% | 176,912 |
| Oct 28, 2025 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | -0.54% | 148,889 |
| Oct 27, 2025 | 1.94 | 2.00 | 1.85 | 1.86 | 1.86 | -4.12% | 333,401 |
| Oct 24, 2025 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | -0.51% | 51,406 |
| Oct 23, 2025 | 1.95 | 1.99 | 1.90 | 1.95 | 1.95 | -1.02% | 91,000 |
| Oct 22, 2025 | 1.94 | 1.99 | 1.90 | 1.97 | 1.97 | -0.51% | 103,538 |
| Oct 21, 2025 | 1.97 | 2.00 | 1.92 | 1.98 | 1.98 | 0.51% | 74,156 |
| Oct 20, 2025 | 2.04 | 2.04 | 1.90 | 1.97 | 1.97 | -3.43% | 106,106 |
| Oct 17, 2025 | 1.90 | 2.04 | 1.87 | 2.04 | 2.04 | 7.37% | 205,678 |
| Oct 16, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 42,000 |
| Oct 15, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -0.53% | 32,800 |
| Oct 14, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 13,850 |
| Oct 13, 2025 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 50,607 |
| Oct 10, 2025 | 1.86 | 1.90 | 1.83 | 1.90 | 1.90 | 2.15% | 66,000 |
| 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 |