786 Investment Limited (PSX:786)
Pakistan · Delayed Price · Currency is PKR 24.41
-0.29 (-1.17%)
At close: Aug 17, 2026
786 Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 24.71 | 24.94 | 24.20 | 24.41 | 24.41 | -1.17% | 61,763 |
| Aug 13, 2026 | 24.84 | 25.25 | 24.50 | 24.70 | 24.70 | -1.59% | 97,902 |
| Aug 12, 2026 | 25.35 | 25.50 | 24.72 | 25.10 | 25.10 | 0.88% | 69,802 |
| Aug 11, 2026 | 25.93 | 25.99 | 24.70 | 24.88 | 24.88 | -2.85% | 86,709 |
| Aug 10, 2026 | 25.85 | 26.36 | 25.00 | 25.61 | 25.61 | -1.27% | 85,728 |
| Aug 7, 2026 | 26.10 | 26.70 | 25.70 | 25.94 | 25.94 | -0.46% | 242,676 |
| Aug 6, 2026 | 29.35 | 29.35 | 25.71 | 26.06 | 26.06 | -8.79% | 1,802,745 |
| Aug 5, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 10.01% | 416,457 |
| Aug 4, 2026 | 23.51 | 25.97 | 23.00 | 25.97 | 25.97 | 10.00% | 427,440 |
| Aug 3, 2026 | 24.19 | 24.24 | 23.51 | 23.61 | 23.61 | -1.79% | 154,931 |
| Jul 31, 2026 | 25.80 | 26.30 | 23.90 | 24.04 | 24.04 | -7.04% | 443,719 |
| Jul 30, 2026 | 27.84 | 27.86 | 25.00 | 25.86 | 25.86 | 0.23% | 1,329,744 |
| Jul 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 10.02% | 368,546 |
| Jul 28, 2026 | 21.85 | 23.45 | 21.14 | 23.45 | 23.45 | 9.99% | 231,516 |
| Jul 27, 2026 | 21.88 | 21.99 | 21.14 | 21.32 | 21.32 | 0.85% | 76,687 |
| Jul 24, 2026 | 22.20 | 22.20 | 20.01 | 21.14 | 21.14 | -4.26% | 48,188 |
| Jul 23, 2026 | 23.03 | 23.55 | 21.81 | 22.08 | 22.08 | -4.00% | 50,791 |
| Jul 22, 2026 | 23.53 | 24.18 | 22.99 | 23.00 | 23.00 | -4.13% | 52,804 |
| Jul 21, 2026 | 24.49 | 24.49 | 23.50 | 23.99 | 23.99 | -0.58% | 54,252 |
| Jul 20, 2026 | 24.50 | 24.50 | 23.50 | 24.13 | 24.13 | -1.87% | 23,207 |
| Jul 17, 2026 | 24.94 | 24.94 | 24.10 | 24.59 | 24.59 | -0.53% | 15,781 |
| Jul 16, 2026 | 25.00 | 25.00 | 24.50 | 24.72 | 24.72 | 0.16% | 11,298 |
| Jul 15, 2026 | 24.89 | 24.89 | 24.10 | 24.68 | 24.68 | 0.94% | 6,615 |
| Jul 14, 2026 | 25.29 | 26.00 | 24.25 | 24.45 | 24.45 | -2.40% | 48,701 |
| Jul 13, 2026 | 25.35 | 25.35 | 24.95 | 25.05 | 25.05 | -1.42% | 33,627 |
| Jul 10, 2026 | 26.05 | 26.05 | 25.22 | 25.41 | 25.41 | 0.36% | 35,937 |
| Jul 9, 2026 | 24.80 | 25.44 | 24.00 | 25.32 | 25.32 | -0.35% | 77,120 |
| Jul 8, 2026 | 25.92 | 26.00 | 25.33 | 25.41 | 25.41 | -1.32% | 79,421 |
| Jul 7, 2026 | 25.76 | 25.96 | 25.51 | 25.75 | 25.75 | - | 69,574 |
| Jul 6, 2026 | 26.12 | 26.12 | 25.01 | 25.75 | 25.75 | 0.19% | 73,606 |
| Jul 3, 2026 | 25.30 | 25.99 | 25.30 | 25.70 | 25.70 | -0.39% | 42,973 |
| Jul 2, 2026 | 25.30 | 25.97 | 25.30 | 25.80 | 25.80 | 0.23% | 57,656 |
| Jul 1, 2026 | 25.54 | 25.95 | 25.25 | 25.74 | 25.74 | 0.12% | 20,193 |
| Jun 30, 2026 | 25.55 | 26.06 | 25.50 | 25.71 | 25.71 | -0.96% | 81,585 |
| Jun 29, 2026 | 25.80 | 26.29 | 25.80 | 25.96 | 25.96 | -0.69% | 84,957 |
| Jun 24, 2026 | 26.24 | 26.46 | 25.80 | 26.14 | 26.14 | 0.58% | 61,191 |
| Jun 23, 2026 | 26.24 | 26.24 | 25.80 | 25.99 | 25.99 | - | 57,865 |
| Jun 22, 2026 | 26.68 | 26.68 | 25.90 | 25.99 | 25.99 | -0.50% | 56,108 |
| Jun 19, 2026 | 26.70 | 26.70 | 26.01 | 26.12 | 26.12 | -0.57% | 91,603 |
| Jun 18, 2026 | 26.16 | 26.62 | 26.11 | 26.27 | 26.27 | -0.57% | 49,269 |
| Jun 17, 2026 | 26.50 | 27.00 | 26.26 | 26.42 | 26.42 | -0.60% | 62,675 |
| Jun 16, 2026 | 26.97 | 26.97 | 26.02 | 26.58 | 26.58 | - | 127,186 |
| Jun 15, 2026 | 26.99 | 27.16 | 25.98 | 26.58 | 26.58 | 2.35% | 63,472 |
| Jun 12, 2026 | 26.75 | 27.08 | 23.85 | 25.97 | 25.97 | -2.00% | 170,121 |
| Jun 11, 2026 | 26.95 | 27.08 | 26.15 | 26.50 | 26.50 | -0.93% | 42,235 |
| Jun 10, 2026 | 26.75 | 26.96 | 26.00 | 26.75 | 26.75 | 0.04% | 63,939 |
| Jun 9, 2026 | 26.10 | 26.99 | 25.76 | 26.74 | 26.74 | 1.52% | 62,765 |
| Jun 8, 2026 | 27.49 | 27.49 | 26.00 | 26.34 | 26.34 | -4.84% | 153,854 |
| Jun 5, 2026 | 26.59 | 29.37 | 26.51 | 27.68 | 27.68 | 3.67% | 309,423 |
| Jun 4, 2026 | 27.40 | 27.40 | 26.21 | 26.70 | 26.70 | -0.45% | 77,825 |