786 Investment Limited (PSX:786)
Pakistan · Delayed Price · Currency is PKR 15.73
+0.97 (6.57%)
At close: Sep 22, 2025
786 Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 14.60 | 15.98 | 14.30 | 15.73 | 15.73 | 6.57% | 574,642 |
| Sep 19, 2025 | 14.12 | 15.51 | 14.11 | 14.76 | 14.76 | 4.68% | 496,027 |
| Sep 18, 2025 | 12.96 | 14.29 | 12.96 | 14.10 | 14.10 | 8.29% | 305,244 |
| Sep 17, 2025 | 13.25 | 13.34 | 12.84 | 13.02 | 13.02 | 1.40% | 145,409 |
| Sep 16, 2025 | 14.40 | 14.40 | 12.58 | 12.84 | 12.84 | -8.15% | 305,677 |
| Sep 15, 2025 | 14.50 | 14.52 | 13.82 | 13.98 | 13.98 | -1.96% | 89,789 |
| Sep 12, 2025 | 14.35 | 14.50 | 14.13 | 14.26 | 14.26 | 1.06% | 79,395 |
| Sep 11, 2025 | 14.99 | 14.99 | 13.80 | 14.11 | 14.11 | -6.25% | 717,521 |
| Sep 10, 2025 | 15.76 | 16.04 | 14.41 | 15.05 | 15.05 | -4.51% | 136,856 |
| Sep 9, 2025 | 16.89 | 17.08 | 15.21 | 15.76 | 15.76 | 1.48% | 1,586,958 |
| Sep 8, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 9.99% | 173,272 |
| Sep 5, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 9.97% | 103,637 |
| Sep 4, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 10.03% | 276,373 |
| Sep 3, 2025 | 11.48 | 11.90 | 11.08 | 11.67 | 11.67 | 1.66% | 111,439 |
| Sep 2, 2025 | 11.85 | 11.85 | 11.25 | 11.48 | 11.48 | 0.35% | 27,161 |
| Sep 1, 2025 | 10.99 | 11.60 | 10.97 | 11.44 | 11.44 | 3.53% | 51,262 |
| Aug 29, 2025 | 11.85 | 11.85 | 11.00 | 11.05 | 11.05 | -4.33% | 37,436 |
| Aug 28, 2025 | 11.38 | 11.98 | 11.01 | 11.55 | 11.55 | -0.60% | 18,812 |
| Aug 27, 2025 | 11.63 | 11.64 | 11.30 | 11.62 | 11.62 | -0.17% | 13,437 |
| Aug 26, 2025 | 12.39 | 12.39 | 11.31 | 11.64 | 11.64 | -2.02% | 73,270 |
| Aug 25, 2025 | 11.51 | 11.99 | 11.22 | 11.88 | 11.88 | 5.13% | 108,176 |
| Aug 22, 2025 | 10.40 | 11.45 | 10.39 | 11.30 | 11.30 | 8.55% | 366,713 |
| Aug 21, 2025 | 10.60 | 10.60 | 10.35 | 10.41 | 10.41 | -1.79% | 33,485 |
| Aug 20, 2025 | 10.89 | 10.89 | 10.40 | 10.60 | 10.60 | 0.09% | 31,085 |
| Aug 19, 2025 | 10.95 | 10.95 | 10.50 | 10.59 | 10.59 | 0.28% | 38,416 |
| Aug 18, 2025 | 10.91 | 11.09 | 10.51 | 10.56 | 10.56 | -4.26% | 33,775 |
| Aug 15, 2025 | 11.21 | 11.50 | 10.99 | 11.03 | 11.03 | -1.34% | 36,714 |
| Aug 13, 2025 | 12.00 | 12.00 | 11.15 | 11.18 | 11.18 | -5.25% | 138,204 |
| Aug 12, 2025 | 12.40 | 12.49 | 11.27 | 11.80 | 11.80 | -1.26% | 531,490 |
| Aug 11, 2025 | 11.95 | 11.95 | 11.49 | 11.95 | 11.95 | 10.04% | 745,268 |
| Aug 8, 2025 | 9.95 | 10.86 | 9.60 | 10.86 | 10.86 | 10.14% | 348,692 |
| Aug 7, 2025 | 9.35 | 10.30 | 9.35 | 9.86 | 9.86 | 6.02% | 513,878 |
| Aug 6, 2025 | 9.06 | 9.34 | 9.06 | 9.30 | 9.30 | 1.20% | 8,144 |
| Aug 5, 2025 | 9.17 | 9.29 | 9.00 | 9.19 | 9.19 | -1.39% | 100,198 |
| Aug 4, 2025 | 9.13 | 9.58 | 9.13 | 9.32 | 9.32 | -0.11% | 2,613 |
| Aug 1, 2025 | 9.39 | 9.86 | 9.06 | 9.33 | 9.33 | -0.43% | 45,729 |
| Jul 31, 2025 | 9.03 | 9.71 | 9.03 | 9.37 | 9.37 | 1.74% | 39,244 |
| Jul 30, 2025 | 9.57 | 9.78 | 8.71 | 9.21 | 9.21 | -4.56% | 29,197 |
| Jul 29, 2025 | 9.99 | 10.19 | 9.56 | 9.65 | 9.65 | -3.02% | 32,756 |
| Jul 28, 2025 | 10.25 | 10.25 | 9.75 | 9.95 | 9.95 | 1.53% | 234,298 |
| Jul 25, 2025 | 10.27 | 10.27 | 9.60 | 9.80 | 9.80 | -2.10% | 36,677 |
| Jul 24, 2025 | 10.10 | 10.29 | 10.01 | 10.01 | 10.01 | -0.10% | 25,103 |
| Jul 23, 2025 | 10.47 | 10.47 | 9.92 | 10.02 | 10.02 | 1.21% | 208,678 |
| Jul 22, 2025 | 9.81 | 10.15 | 9.80 | 9.90 | 9.90 | 0.71% | 27,025 |
| Jul 21, 2025 | 9.82 | 10.25 | 9.80 | 9.83 | 9.83 | 3.15% | 25,309 |
| Jul 18, 2025 | 10.35 | 10.48 | 9.34 | 9.53 | 9.53 | -7.92% | 3,319 |
| Jul 17, 2025 | 10.00 | 10.45 | 10.00 | 10.35 | 10.35 | 3.50% | 138,767 |
| Jul 16, 2025 | 10.43 | 10.43 | 9.52 | 10.00 | 10.00 | - | 8,283 |
| Jul 15, 2025 | 10.28 | 10.28 | 9.78 | 10.00 | 10.00 | - | 26,806 |
| Jul 14, 2025 | 10.48 | 10.48 | 9.80 | 10.00 | 10.00 | -1.48% | 94,333 |