Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates · Delayed Price · Currency is AED 1.700
-0.010 (-0.58%)
At close: Nov 2, 2026
ADX:INVICTUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | -0.58% | 5,950 |
| Oct 30, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | - | 1,800 |
| Oct 29, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | - | 1,800 |
| Oct 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 293 |
| Oct 27, 2026 | 1.60 | 1.72 | 1.60 | 1.71 | 1.71 | 6.87% | 36,626 |
| Oct 26, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | - | 1,200 |
| Oct 23, 2026 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | - | 5,750 |
| Oct 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 20, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | -1.23% | 7,100 |
| Oct 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 16, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | - | 461 |
| Oct 15, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -1.22% | 22,150 |
| Oct 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 13, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 4.46% | 500 |
| Oct 12, 2026 | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | -4.85% | 88,236 |
| Oct 9, 2026 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -3.51% | 47,718 |
| Oct 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 3 |
| Oct 7, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | - | 12,800 |
| Oct 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Oct 5, 2026 | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | -1.14% | 15,500 |
| Oct 2, 2026 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -1.69% | 44,823 |
| Oct 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 30, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | -0.56% | 33,277 |
| Sep 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 25, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | 42,500 |
| Sep 24, 2026 | 1.81 | 1.82 | 1.76 | 1.80 | 1.80 | - | 36,320 |
| Sep 23, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -2.70% | 89,146 |
| 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 |