Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates · Delayed Price · Currency is AED 1.960
+0.020 (1.03%)
At close: Feb 27, 2026
ADX:INVICTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | 2,300 |
| Feb 26, 2026 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -2.02% | 105,527 |
| Feb 25, 2026 | 1.98 | 2.00 | 1.93 | 1.98 | 1.98 | - | 22,379 |
| Feb 24, 2026 | 1.98 | 1.99 | 1.92 | 1.98 | 1.98 | 1.02% | 49,740 |
| Feb 23, 2026 | 1.94 | 2.00 | 1.93 | 1.96 | 1.96 | 0.51% | 38,953 |
| Feb 20, 2026 | 1.92 | 1.96 | 1.90 | 1.95 | 1.95 | 1.56% | 16,580 |
| Feb 19, 2026 | 1.90 | 1.94 | 1.84 | 1.92 | 1.92 | 1.05% | 20,787 |
| Feb 18, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 2,125 |
| Feb 17, 2026 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | - | 11,067 |
| Feb 16, 2026 | 1.92 | 1.95 | 1.88 | 1.93 | 1.93 | -0.52% | 49,923 |
| Feb 13, 2026 | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | - | 37,335 |
| Feb 12, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | -0.51% | 11,396 |
| Feb 11, 2026 | 1.96 | 1.97 | 1.92 | 1.95 | 1.95 | - | 48,914 |
| Feb 10, 2026 | 2.12 | 2.12 | 1.90 | 1.95 | 1.95 | -6.25% | 508,235 |
| Feb 9, 2026 | 2.11 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | 33,328 |
| Feb 6, 2026 | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | 1.44% | 1,810 |
| Feb 5, 2026 | 2.08 | 2.13 | 2.08 | 2.09 | 2.09 | -2.34% | 15,509 |
| Feb 4, 2026 | 2.12 | 2.17 | 2.03 | 2.14 | 2.14 | 3.38% | 58,831 |
| Feb 3, 2026 | 2.05 | 2.12 | 2.05 | 2.07 | 2.07 | -3.27% | 9,984 |
| Feb 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jan 30, 2026 | 2.15 | 2.16 | 2.14 | 2.14 | 2.14 | 0.47% | 2,300 |
| Jan 29, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | -0.93% | 3,740 |
| Jan 28, 2026 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | 0.94% | 24,213 |
| Jan 27, 2026 | 2.14 | 2.18 | 2.13 | 2.13 | 2.13 | -1.84% | 49,542 |
| Jan 26, 2026 | 2.12 | 2.23 | 2.11 | 2.17 | 2.17 | 2.36% | 137,916 |
| Jan 23, 2026 | 2.05 | 2.12 | 2.01 | 2.12 | 2.12 | 5.47% | 48,617 |
| Jan 22, 2026 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -2.43% | 29,185 |
| Jan 21, 2026 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | 0.98% | 56,843 |
| 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 |