Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 7.05
+0.07 (1.00%)
At close: Sep 26, 2025
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.61 | 7.43 | 6.61 | 7.05 | 7.05 | 1.00% | 61,163 |
| Sep 25, 2025 | 6.55 | 7.04 | 6.55 | 6.98 | 6.98 | 1.90% | 28,941 |
| Sep 24, 2025 | 7.19 | 7.19 | 6.80 | 6.85 | 6.85 | -1.01% | 71,706 |
| Sep 23, 2025 | 7.99 | 8.00 | 6.55 | 6.92 | 6.92 | -5.85% | 327,775 |
| Sep 22, 2025 | 6.51 | 7.35 | 6.31 | 7.35 | 7.35 | 15.75% | 575,962 |
| Sep 19, 2025 | 6.40 | 6.65 | 6.30 | 6.35 | 6.35 | 0.63% | 86,260 |
| Sep 18, 2025 | 6.45 | 6.98 | 6.28 | 6.31 | 6.31 | -0.63% | 199,790 |
| Sep 17, 2025 | 6.47 | 6.48 | 6.21 | 6.35 | 6.35 | 0.32% | 13,495 |
| Sep 16, 2025 | 6.45 | 6.83 | 6.21 | 6.33 | 6.33 | 0.48% | 34,843 |
| Sep 15, 2025 | 6.25 | 6.30 | 6.17 | 6.30 | 6.30 | -1.10% | 15,807 |
| Sep 12, 2025 | 6.00 | 6.59 | 5.81 | 6.37 | 6.37 | 4.77% | 76,704 |
| Sep 11, 2025 | 6.29 | 6.29 | 6.00 | 6.08 | 6.08 | -3.65% | 133,092 |
| Sep 10, 2025 | 6.29 | 6.89 | 6.00 | 6.31 | 6.31 | 4.47% | 90,988 |
| Sep 9, 2025 | 6.38 | 6.38 | 6.00 | 6.04 | 6.04 | -7.08% | 247,610 |
| Sep 8, 2025 | 6.60 | 6.99 | 6.11 | 6.50 | 6.50 | 4.00% | 9,567 |
| Sep 5, 2025 | 6.42 | 6.69 | 6.25 | 6.25 | 6.25 | -5.59% | 60,771 |
| Sep 4, 2025 | 6.15 | 7.00 | 6.05 | 6.62 | 6.62 | 7.64% | 30,824 |
| Sep 3, 2025 | 6.40 | 6.50 | 6.15 | 6.15 | 6.15 | 2.33% | 103,400 |
| Sep 2, 2025 | 6.60 | 6.60 | 6.01 | 6.01 | 6.01 | -5.50% | 38,709 |
| Sep 1, 2025 | 6.02 | 6.50 | 6.00 | 6.36 | 6.36 | 5.65% | 109,754 |
| Aug 29, 2025 | 6.00 | 6.23 | 5.95 | 6.02 | 6.02 | -1.15% | 86,876 |
| Aug 28, 2025 | 5.80 | 6.60 | 5.80 | 6.09 | 6.09 | -3.03% | 173,365 |
| Aug 27, 2025 | 5.72 | 6.35 | 5.72 | 6.28 | 6.28 | 2.45% | 76,949 |
| Aug 26, 2025 | 6.11 | 6.30 | 6.10 | 6.13 | 6.13 | -1.13% | 16,699 |
| Aug 25, 2025 | 6.36 | 6.36 | 6.10 | 6.20 | 6.20 | 0.16% | 1,548 |
| Aug 22, 2025 | 6.59 | 6.60 | 6.00 | 6.19 | 6.19 | -2.52% | 85,624 |
| Aug 21, 2025 | 6.67 | 6.67 | 6.25 | 6.35 | 6.35 | -2.31% | 2,249 |
| Aug 20, 2025 | 6.50 | 6.70 | 6.01 | 6.50 | 6.50 | 3.67% | 106,772 |
| Aug 19, 2025 | 6.45 | 7.25 | 6.00 | 6.27 | 6.27 | 0.32% | 284,329 |
| Aug 18, 2025 | 5.70 | 6.70 | 5.70 | 6.25 | 6.25 | -1.42% | 4,660 |
| Aug 15, 2025 | 6.42 | 6.50 | 6.28 | 6.34 | 6.34 | -2.61% | 22,332 |
| Aug 13, 2025 | 6.44 | 6.60 | 6.44 | 6.51 | 6.51 | 1.56% | 10,577 |
| Aug 12, 2025 | 6.99 | 6.99 | 6.40 | 6.41 | 6.41 | -6.42% | 37,200 |
| Aug 11, 2025 | 7.10 | 7.45 | 6.75 | 6.85 | 6.85 | -2.84% | 6,820 |
| Aug 8, 2025 | 6.89 | 7.50 | 6.63 | 7.05 | 7.05 | 0.71% | 27,671 |
| Aug 7, 2025 | 6.80 | 7.00 | 6.75 | 7.00 | 7.00 | 4.48% | 26,599 |
| Aug 6, 2025 | 6.99 | 7.00 | 6.62 | 6.70 | 6.70 | -4.15% | 41,297 |
| Aug 5, 2025 | 6.60 | 7.59 | 6.60 | 6.99 | 6.99 | -2.10% | 18,542 |
| Aug 4, 2025 | 7.12 | 7.19 | 7.12 | 7.14 | 7.14 | 0.28% | 3,463 |
| Aug 1, 2025 | 7.40 | 7.79 | 7.06 | 7.12 | 7.12 | -1.93% | 3,688 |
| Jul 31, 2025 | 6.75 | 7.99 | 6.70 | 7.26 | 7.26 | -4.47% | 19,898 |
| Jul 30, 2025 | 7.68 | 8.00 | 7.49 | 7.60 | 7.60 | 2.70% | 134,090 |
| Jul 29, 2025 | 7.68 | 7.70 | 7.26 | 7.40 | 7.40 | -0.80% | 32,837 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.15 | 7.46 | 7.46 | 0.13% | 1,119 |
| Jul 25, 2025 | 7.49 | 7.49 | 7.31 | 7.45 | 7.45 | 2.76% | 5,515 |
| Jul 24, 2025 | 7.50 | 7.80 | 7.25 | 7.25 | 7.25 | -3.33% | 5,741 |
| Jul 23, 2025 | 7.39 | 7.55 | 7.20 | 7.50 | 7.50 | 3.73% | 20,694 |
| Jul 22, 2025 | 7.31 | 7.45 | 7.15 | 7.23 | 7.23 | -3.60% | 26,321 |
| Jul 21, 2025 | 7.69 | 7.70 | 7.30 | 7.50 | 7.50 | -2.60% | 24,519 |
| Jul 18, 2025 | 7.45 | 8.00 | 7.45 | 7.70 | 7.70 | 0.13% | 151,637 |