Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates · Delayed Price · Currency is AED 1.700
0.00 (0.00%)
At close: May 22, 2026
ADX:INVICTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.69 | 1.73 | 1.66 | 1.70 | 1.70 | - | 62,450 |
| May 21, 2026 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | -2.86% | 150,593 |
| May 20, 2026 | 1.76 | 1.78 | 1.71 | 1.75 | 1.75 | -2.78% | 71,218 |
| May 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 18, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 10,400 |
| May 15, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | - | 4,400 |
| May 14, 2026 | 1.81 | 1.87 | 1.79 | 1.80 | 1.80 | -2.70% | 28,838 |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 12, 2026 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | -0.54% | 2,594 |
| May 11, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 461 |
| May 8, 2026 | 1.88 | 1.91 | 1.83 | 1.87 | 1.87 | -2.60% | 138,562 |
| May 7, 2026 | 1.86 | 1.93 | 1.83 | 1.92 | 1.92 | 1.59% | 93,440 |
| May 6, 2026 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -3.08% | 65,585 |
| May 5, 2026 | 1.81 | 1.97 | 1.81 | 1.95 | 1.95 | 5.98% | 84,601 |
| May 4, 2026 | 1.84 | 1.88 | 1.78 | 1.84 | 1.84 | 0.55% | 11,256 |
| May 1, 2026 | 1.89 | 1.92 | 1.83 | 1.83 | 1.83 | -4.69% | 112,631 |
| Apr 30, 2026 | 1.87 | 1.98 | 1.84 | 1.92 | 1.92 | 2.67% | 276,388 |
| Apr 29, 2026 | 1.96 | 1.98 | 1.87 | 1.87 | 1.87 | -4.10% | 190,468 |
| Apr 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 2,570 |
| Apr 27, 2026 | 1.93 | 1.99 | 1.91 | 1.97 | 1.97 | 2.07% | 66,181 |
| Apr 24, 2026 | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | -1.53% | 40,356 |
| Apr 23, 2026 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -1.01% | 35,702 |
| Apr 22, 2026 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | 1.54% | 9,305 |
| Apr 21, 2026 | 1.94 | 2.01 | 1.91 | 1.95 | 1.95 | 2.63% | 61,015 |
| Apr 20, 2026 | 1.94 | 1.97 | 1.85 | 1.90 | 1.90 | -0.52% | 66,429 |
| Apr 17, 2026 | 1.82 | 1.93 | 1.82 | 1.91 | 1.91 | 5.52% | 47,500 |
| Apr 16, 2026 | 1.75 | 1.82 | 1.75 | 1.81 | 1.81 | 4.02% | 40,080 |
| Apr 15, 2026 | 1.69 | 1.79 | 1.69 | 1.74 | 1.74 | 4.82% | 99,428 |
| Apr 14, 2026 | 1.62 | 1.73 | 1.62 | 1.66 | 1.66 | 1.22% | 45,633 |
| Apr 13, 2026 | 1.68 | 1.73 | 1.62 | 1.64 | 1.64 | -0.61% | 146,674 |
| Apr 10, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | 2.21% | 4,877 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.61 | -2.37% | 6,155 |
| Apr 8, 2026 | 1.68 | 1.69 | 1.65 | 1.69 | 1.65 | 2.42% | 26,740 |
| Apr 7, 2026 | 1.60 | 1.70 | 1.60 | 1.65 | 1.61 | 3.13% | 68,797 |
| Apr 6, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.57 | - | 5,405 |
| Apr 3, 2026 | 1.59 | 1.61 | 1.54 | 1.60 | 1.57 | 0.63% | 54,875 |
| Apr 2, 2026 | 1.57 | 1.60 | 1.54 | 1.59 | 1.56 | -1.24% | 40,638 |
| Apr 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | 1.26% | 320 |
| Mar 31, 2026 | 1.62 | 1.67 | 1.55 | 1.59 | 1.56 | -0.62% | 85,048 |
| Mar 30, 2026 | 1.62 | 1.67 | 1.59 | 1.60 | 1.57 | -3.03% | 140,760 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.61 | -1.20% | 16,810 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.62 | 1.67 | 1.63 | -1.76% | 34,066 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.66 | 1.19% | 1,629 |
| Mar 24, 2026 | 1.83 | 1.83 | 1.68 | 1.68 | 1.64 | -4.55% | 86,119 |
| Mar 23, 2026 | 1.87 | 1.87 | 1.76 | 1.76 | 1.72 | -4.86% | 22,030 |
| Mar 18, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.81 | 1.65% | 25,950 |
| Mar 17, 2026 | 1.82 | 1.91 | 1.77 | 1.82 | 1.78 | -0.55% | 55,160 |
| Mar 16, 2026 | 1.84 | 1.85 | 1.78 | 1.83 | 1.79 | 0.55% | 15,845 |
| Mar 13, 2026 | 1.88 | 1.94 | 1.79 | 1.82 | 1.78 | -3.19% | 69,080 |
| Mar 12, 2026 | 1.79 | 1.88 | 1.74 | 1.88 | 1.84 | 5.03% | 101,920 |