Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.851.981.851.941.944.86%176,912
Oct 28, 20251.851.881.801.851.85-0.54%148,889
Oct 27, 20251.942.001.851.861.86-4.12%333,401
Oct 24, 20251.921.971.901.941.94-0.51%51,406
Oct 23, 20251.951.991.901.951.95-1.02%91,000
Oct 22, 20251.941.991.901.971.97-0.51%103,538
Oct 21, 20251.972.001.921.981.980.51%74,156
Oct 20, 20252.042.041.901.971.97-3.43%106,106
Oct 17, 20251.902.041.872.042.047.37%205,678
Oct 16, 20251.871.901.871.901.900.53%42,000
Oct 15, 20251.861.891.861.891.89-0.53%32,800
Oct 14, 20251.851.901.851.901.901.06%13,850
Oct 13, 20251.901.911.851.881.88-1.05%50,607
Oct 10, 20251.861.901.831.901.902.15%66,000
Oct 9, 20251.861.871.841.861.86-16,811
Oct 8, 20251.871.911.841.861.860.54%71,666
Oct 7, 20251.881.881.771.851.85-1.07%95,113
Oct 6, 20251.861.891.841.871.87-0.53%119,540
Oct 3, 20251.871.891.841.881.88-0.53%92,910
Oct 2, 20251.851.891.801.891.89-128,160
Oct 1, 20251.891.931.841.891.89-66,421
Sep 30, 20251.841.911.831.891.891.61%51,800
Sep 29, 20251.901.941.851.861.86-70,086
Sep 26, 20251.861.861.841.861.86-3.12%24,865
Sep 25, 20251.871.921.841.921.922.67%33,000
Sep 24, 20251.871.931.841.871.87-79,359
Sep 23, 20251.901.941.851.871.87-1.58%31,101
Sep 22, 20251.831.971.811.901.903.83%244,480
Sep 19, 20251.831.831.801.831.83-0.54%5,751
Sep 18, 20251.761.841.751.841.842.22%47,613
Sep 17, 20251.781.841.731.801.802.27%153,459
Sep 16, 20251.821.851.751.761.76-1.12%124,729
Sep 15, 20251.791.861.761.781.78-0.56%92,332
Sep 12, 20251.801.821.761.791.79-0.56%48,115
Sep 11, 20251.741.801.731.801.803.45%61,764
Sep 10, 20251.731.761.721.741.74-1.14%23,904
Sep 9, 20251.731.781.721.761.76-1.68%87,091
Sep 8, 20251.781.791.771.791.791.70%12,070
Sep 4, 20251.761.761.731.761.761.73%20,500
Sep 3, 20251.761.811.711.731.73-0.57%119,641
Sep 2, 20251.751.751.701.741.74-23,060
Sep 1, 20251.751.771.721.741.74-2.25%61,529
Aug 29, 20251.751.781.741.781.780.56%19,890
Aug 28, 20251.741.781.741.771.77-38,588
Aug 27, 20251.771.771.771.771.771.14%250
Aug 26, 20251.771.771.751.751.75-1.13%17,566
Aug 25, 20251.771.771.771.771.771.14%500
Aug 22, 20251.751.751.751.751.75-1.69%10,420
Aug 21, 20251.741.781.741.781.781.14%8,002
Aug 20, 20251.751.761.741.761.76-1.12%4,395