786 Investment Limited (PSX:786)
Pakistan · Delayed Price · Currency is PKR 13.10
+0.13 (1.00%)
At close: Oct 21, 2025
786 Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 12.84 | 13.11 | 11.70 | 13.10 | 13.10 | 1.00% | 156,835 |
| Oct 20, 2025 | 13.16 | 13.16 | 12.39 | 12.97 | 12.97 | -0.23% | 19,973 |
| Oct 17, 2025 | 12.01 | 13.20 | 12.01 | 13.00 | 13.00 | 2.44% | 117,243 |
| Oct 16, 2025 | 12.80 | 13.00 | 12.21 | 12.69 | 12.69 | 1.60% | 78,233 |
| Oct 15, 2025 | 12.98 | 12.99 | 12.34 | 12.49 | 12.49 | -2.57% | 36,605 |
| Oct 14, 2025 | 13.03 | 13.03 | 12.51 | 12.82 | 12.82 | 3.89% | 69,245 |
| Oct 13, 2025 | 12.50 | 13.09 | 11.65 | 12.34 | 12.34 | -1.28% | 109,183 |
| Oct 10, 2025 | 11.99 | 13.82 | 11.99 | 12.50 | 12.50 | -3.03% | 45,079 |
| Oct 9, 2025 | 12.91 | 13.10 | 12.87 | 12.89 | 12.89 | 0.08% | 51,469 |
| Oct 8, 2025 | 13.30 | 13.30 | 12.83 | 12.88 | 12.88 | -1.75% | 45,110 |
| Oct 7, 2025 | 13.10 | 13.45 | 12.90 | 13.11 | 13.11 | -0.38% | 60,627 |
| Oct 6, 2025 | 14.20 | 14.20 | 12.60 | 13.16 | 13.16 | -6.00% | 454,676 |
| Oct 3, 2025 | 14.10 | 14.15 | 13.90 | 14.00 | 14.00 | 0.72% | 52,610 |
| Oct 2, 2025 | 14.77 | 14.77 | 13.80 | 13.90 | 13.90 | -2.32% | 77,994 |
| Oct 1, 2025 | 14.86 | 15.00 | 13.41 | 14.23 | 14.23 | -4.24% | 101,824 |
| Sep 30, 2025 | 14.80 | 15.86 | 14.80 | 14.86 | 14.86 | 0.41% | 152,855 |
| Sep 29, 2025 | 14.39 | 15.67 | 12.83 | 14.80 | 14.80 | 3.86% | 330,895 |
| Sep 26, 2025 | 14.36 | 14.36 | 13.28 | 14.25 | 14.25 | -0.49% | 18,678 |
| Sep 25, 2025 | 14.21 | 14.60 | 12.92 | 14.32 | 14.32 | -0.28% | 117,833 |
| Sep 24, 2025 | 15.10 | 15.70 | 14.25 | 14.36 | 14.36 | -4.14% | 106,365 |
| Sep 23, 2025 | 15.83 | 16.12 | 14.16 | 14.98 | 14.98 | -4.77% | 243,448 |
| 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 |