Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates · Delayed Price · Currency is AED 2.020
-0.020 (-0.98%)
At close: Jan 19, 2026
ADX:INVICTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | 0.99% | 60,380 |
| Jan 19, 2026 | 2.03 | 2.10 | 2.01 | 2.02 | 2.02 | -0.98% | 24,687 |
| Jan 16, 2026 | 2.03 | 2.14 | 2.02 | 2.04 | 2.04 | -2.39% | 61,348 |
| Jan 15, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jan 14, 2026 | 2.04 | 2.11 | 2.04 | 2.09 | 2.09 | 2.96% | 18,867 |
| Jan 13, 2026 | 2.04 | 2.10 | 1.99 | 2.03 | 2.03 | -3.79% | 34,947 |
| Jan 12, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 50 |
| Jan 9, 2026 | 2.13 | 2.14 | 2.08 | 2.11 | 2.11 | - | 13,040 |
| Jan 8, 2026 | 2.15 | 2.15 | 2.10 | 2.11 | 2.11 | 1.44% | 1,866 |
| Jan 7, 2026 | 2.12 | 2.16 | 2.05 | 2.08 | 2.08 | -1.89% | 45,491 |
| Jan 6, 2026 | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -3.20% | 14,521 |
| Jan 5, 2026 | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | -0.45% | 5,991 |
| Jan 2, 2026 | 2.17 | 2.20 | 2.16 | 2.20 | 2.20 | -1.35% | 11,580 |
| Dec 31, 2025 | 2.13 | 2.24 | 2.13 | 2.23 | 2.23 | 1.36% | 17,218 |
| Dec 30, 2025 | 2.22 | 2.25 | 2.15 | 2.20 | 2.20 | -2.22% | 91,776 |
| Dec 29, 2025 | 2.18 | 2.25 | 2.12 | 2.25 | 2.25 | 3.69% | 151,372 |
| Dec 26, 2025 | 2.17 | 2.22 | 2.10 | 2.17 | 2.17 | -2.25% | 57,600 |
| Dec 25, 2025 | 2.15 | 2.23 | 2.15 | 2.22 | 2.22 | 1.37% | 8,031 |
| Dec 24, 2025 | 2.16 | 2.27 | 2.16 | 2.19 | 2.19 | -0.90% | 10,637 |
| Dec 23, 2025 | 2.28 | 2.28 | 2.14 | 2.21 | 2.21 | -1.34% | 39,306 |
| Dec 22, 2025 | 2.19 | 2.24 | 2.13 | 2.24 | 2.24 | 1.82% | 35,967 |
| Dec 19, 2025 | 2.15 | 2.22 | 2.08 | 2.20 | 2.20 | 0.92% | 29,450 |
| Dec 18, 2025 | 2.27 | 2.33 | 2.12 | 2.18 | 2.18 | -5.22% | 48,493 |
| Dec 17, 2025 | 2.40 | 2.42 | 2.26 | 2.30 | 2.30 | -5.74% | 85,967 |
| Dec 16, 2025 | 2.45 | 2.58 | 2.30 | 2.44 | 2.44 | 2.52% | 280,740 |
| Dec 15, 2025 | 2.18 | 2.46 | 2.18 | 2.38 | 2.38 | 10.19% | 365,274 |
| Dec 12, 2025 | 2.18 | 2.24 | 2.14 | 2.16 | 2.16 | 1.41% | 49,640 |
| Dec 11, 2025 | 2.13 | 2.24 | 2.05 | 2.13 | 2.13 | -0.47% | 62,847 |
| Dec 10, 2025 | 2.14 | 2.20 | 2.06 | 2.14 | 2.14 | - | 32,982 |
| Dec 9, 2025 | 1.98 | 2.15 | 1.98 | 2.14 | 2.14 | 5.94% | 129,546 |
| Dec 8, 2025 | 1.96 | 2.06 | 1.96 | 2.02 | 2.02 | -0.98% | 209,267 |
| Dec 5, 2025 | 1.98 | 2.06 | 1.95 | 2.04 | 2.04 | 4.62% | 126,301 |
| Dec 4, 2025 | 1.96 | 2.00 | 1.93 | 1.95 | 1.95 | -2.50% | 49,562 |
| Dec 3, 2025 | 2.00 | 2.08 | 1.96 | 2.00 | 2.00 | - | 49,385 |
| Nov 28, 2025 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 0.50% | 27,156 |
| Nov 27, 2025 | 1.99 | 2.00 | 1.94 | 1.99 | 1.99 | 0.51% | 9,540 |
| Nov 26, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | -0.50% | 2,500 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.92 | 1.99 | 1.99 | -0.50% | 9,300 |
| Nov 24, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 426 |
| Nov 21, 2025 | 1.98 | 2.00 | 1.86 | 2.00 | 2.00 | 1.01% | 41,035 |
| Nov 20, 2025 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | -0.50% | 6,671 |
| Nov 19, 2025 | 1.96 | 2.02 | 1.95 | 1.99 | 1.99 | 0.51% | 18,680 |
| Nov 18, 2025 | 2.01 | 2.01 | 1.94 | 1.98 | 1.98 | -1.00% | 13,877 |
| Nov 17, 2025 | 1.86 | 2.03 | 1.86 | 2.00 | 2.00 | 3.63% | 59,260 |
| Nov 14, 2025 | 1.96 | 2.00 | 1.90 | 1.93 | 1.93 | -4.46% | 100,512 |
| Nov 13, 2025 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 30,524 |
| Nov 12, 2025 | 2.03 | 2.08 | 1.97 | 2.00 | 2.00 | - | 133,605 |
| Nov 11, 2025 | 1.94 | 2.10 | 1.87 | 2.00 | 2.00 | 1.01% | 263,445 |
| Nov 10, 2025 | 1.97 | 1.98 | 1.93 | 1.98 | 1.98 | 2.59% | 64,150 |
| Nov 7, 2025 | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -3.50% | 28,252 |