Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates · Delayed Price · Currency is AED 1.490
-0.050 (-3.25%)
At close: Aug 13, 2026
ADX:INVICTUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 13, 2026 | 1.60 | 1.63 | 1.57 | 1.63 | 1.63 | -0.61% | 39,924 |
| Jul 10, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | - | 16,000 |
| Jul 9, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | - | 4,232 |
| Jul 8, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | - | 1,885 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 6, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | - | 2,000 |
| Jul 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 2, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | - | 7,900 |
| Jul 1, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | - | 1,400 |
| Jun 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 300 |
| Jun 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 550 |
| Jun 26, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | - | 3,700 |
| Jun 25, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | - | 28,696 |
| Jun 24, 2026 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | - | 15,400 |
| Jun 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 22, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 7,550 |
| Jun 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 18, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 2.50% | 23,558 |
| Jun 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 635 |
| Jun 16, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -0.62% | 11,596 |
| Jun 12, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 13,600 |
| Jun 11, 2026 | 1.58 | 1.61 | 1.53 | 1.59 | 1.59 | -0.63% | 31,882 |
| Jun 10, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | - | 6,550 |
| Jun 9, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -2.44% | 33,246 |
| Jun 8, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | - | 654 |
| Jun 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 10,615 |
| Jun 4, 2026 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -2.42% | 18,673 |