Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates · Delayed Price · Currency is AED 1.850
-0.010 (-0.54%)
At close: Sep 22, 2026
ADX:INVICTUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 700 |
| Sep 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 52 |
| Sep 17, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 0.54% | 63,330 |
| Sep 16, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 1.64% | 40,929 |
| Sep 15, 2026 | 1.75 | 1.85 | 1.74 | 1.83 | 1.83 | 2.81% | 638,004 |
| Sep 14, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 0.56% | 21,276 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -1.67% | 123,320 |
| Sep 10, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 1.12% | 417,067 |
| Sep 9, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 0.56% | 8,500 |
| Sep 8, 2026 | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | -2.75% | 49,725 |
| Sep 7, 2026 | 1.82 | 1.85 | 1.76 | 1.82 | 1.82 | - | 35,688 |
| Sep 4, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 4.00% | 77,041 |
| Sep 3, 2026 | 1.61 | 1.75 | 1.59 | 1.75 | 1.75 | 4.79% | 150,679 |
| Sep 2, 2026 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | -0.60% | 17,700 |
| Sep 1, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 124,002 |
| Aug 31, 2026 | 1.52 | 1.60 | 1.51 | 1.60 | 1.60 | 3.90% | 94,469 |
| Aug 27, 2026 | 1.45 | 1.54 | 1.41 | 1.54 | 1.54 | 4.05% | 576,348 |
| Aug 26, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 10,282 |
| Aug 25, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | -0.67% | 16,861 |
| Aug 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,125 |
| Aug 21, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 22,161 |
| Aug 20, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 6,394 |
| Aug 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 250 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 11,959 |
| Aug 17, 2026 | 1.47 | 1.50 | 1.45 | 1.48 | 1.48 | - | 43,171 |
| Aug 14, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | 2,613 |
| Aug 13, 2026 | 1.48 | 1.53 | 1.47 | 1.49 | 1.49 | -3.25% | 266,811 |
| Aug 12, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -3.75% | 160,534 |
| Aug 11, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 29,234 |
| Aug 10, 2026 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | - | 39,974 |
| Aug 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 6, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | - | 3,990 |
| Aug 5, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | - | 6,529 |
| Aug 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 31, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | - | 10,500 |
| Jul 30, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | - | 2,000 |
| Jul 29, 2026 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | -2.48% | 79,034 |
| Jul 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 27, 2026 | 1.59 | 1.61 | 1.55 | 1.61 | 1.61 | 1.90% | 31,655 |
| Jul 24, 2026 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -2.47% | 26,387 |
| Jul 23, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 3.85% | 19,800 |
| Jul 22, 2026 | 1.57 | 1.62 | 1.56 | 1.56 | 1.56 | -4.29% | 6,436 |
| Jul 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |