Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 6.01
-0.35 (-5.50%)
At close: Sep 2, 2025
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 7.39 | 7.99 | 7.15 | 7.69 | 7.69 | 7.25% | 228,561 |
| Jul 16, 2025 | 7.35 | 7.44 | 7.00 | 7.17 | 7.17 | -0.55% | 27,953 |
| Jul 15, 2025 | 7.21 | 7.46 | 7.13 | 7.21 | 7.21 | -0.41% | 26,646 |
| Jul 14, 2025 | 7.49 | 7.49 | 7.10 | 7.24 | 7.24 | -3.34% | 65,348 |
| Jul 11, 2025 | 7.60 | 7.84 | 7.25 | 7.49 | 7.49 | -3.85% | 21,295 |
| Jul 10, 2025 | 7.49 | 7.90 | 7.33 | 7.79 | 7.79 | 5.27% | 55,855 |
| Jul 9, 2025 | 7.68 | 7.68 | 7.30 | 7.40 | 7.40 | -3.65% | 78,483 |
| Jul 8, 2025 | 7.60 | 7.84 | 7.50 | 7.68 | 7.68 | -1.16% | 83,083 |
| Jul 7, 2025 | 8.30 | 8.30 | 7.70 | 7.77 | 7.77 | -3.60% | 286,201 |
| Jul 4, 2025 | 8.00 | 8.60 | 7.71 | 8.06 | 8.06 | 4.81% | 712,328 |
| Jul 3, 2025 | 6.74 | 7.69 | 6.74 | 7.69 | 7.69 | 14.95% | 1,383,613 |
| Jul 2, 2025 | 6.80 | 6.85 | 6.30 | 6.69 | 6.69 | -0.74% | 342,195 |
| Jul 1, 2025 | 6.35 | 7.02 | 6.01 | 6.74 | 6.74 | 10.13% | 216,849 |
| Jun 30, 2025 | 6.02 | 6.35 | 6.02 | 6.12 | 6.12 | 0.49% | 4,488 |
| Jun 27, 2025 | 6.29 | 6.89 | 5.85 | 6.09 | 6.09 | 0.66% | 78,330 |
| Jun 26, 2025 | 6.01 | 6.50 | 6.01 | 6.05 | 6.05 | -0.17% | 19,702 |
| Jun 25, 2025 | 6.45 | 6.45 | 6.05 | 6.06 | 6.06 | 4.12% | 15,006 |
| Jun 24, 2025 | 5.70 | 6.85 | 5.70 | 5.82 | 5.82 | -0.68% | 29,329 |
| Jun 23, 2025 | 5.62 | 6.20 | 5.61 | 5.86 | 5.86 | -1.68% | 7,940 |
| Jun 20, 2025 | 5.78 | 6.15 | 5.78 | 5.96 | 5.96 | -2.93% | 1,939 |