Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 14.19
-0.69 (-4.64%)
At close: Dec 19, 2025
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.29 | 15.29 | 14.05 | 14.19 | 14.19 | -4.64% | 44,170 |
| Dec 18, 2025 | 14.70 | 15.39 | 14.40 | 14.88 | 14.88 | -1.52% | 68,821 |
| Dec 17, 2025 | 15.50 | 15.51 | 14.26 | 15.11 | 15.11 | -3.76% | 315,315 |
| Dec 16, 2025 | 16.76 | 17.50 | 15.64 | 15.70 | 15.70 | -9.67% | 110,018 |
| Dec 15, 2025 | 16.80 | 18.40 | 16.70 | 17.38 | 17.38 | 0.35% | 362,828 |
| Dec 12, 2025 | 15.52 | 17.33 | 14.55 | 17.32 | 17.32 | 9.97% | 993,398 |
| Dec 11, 2025 | 16.60 | 16.60 | 15.62 | 15.75 | 15.75 | -1.38% | 45,132 |
| Dec 10, 2025 | 16.00 | 16.90 | 15.62 | 15.97 | 15.97 | -2.74% | 133,801 |
| Dec 9, 2025 | 17.25 | 17.25 | 16.00 | 16.42 | 16.42 | -3.07% | 89,320 |
| Dec 8, 2025 | 17.00 | 17.34 | 16.31 | 16.94 | 16.94 | -0.35% | 191,848 |
| Dec 5, 2025 | 17.80 | 17.80 | 16.55 | 17.00 | 17.00 | 3.03% | 452,031 |
| Dec 4, 2025 | 15.00 | 16.51 | 15.00 | 16.50 | 16.50 | 9.93% | 629,677 |
| Dec 3, 2025 | 16.00 | 16.00 | 14.41 | 15.01 | 15.01 | -5.24% | 86,875 |
| Dec 2, 2025 | 16.38 | 17.04 | 15.00 | 15.84 | 15.84 | 2.26% | 1,338,426 |
| Dec 1, 2025 | 14.08 | 15.49 | 14.08 | 15.49 | 15.49 | 10.01% | 630,985 |
| Nov 28, 2025 | 13.40 | 14.08 | 11.62 | 14.08 | 14.08 | 10.00% | 562,259 |
| Nov 27, 2025 | 11.92 | 12.80 | 11.50 | 12.80 | 12.80 | 9.97% | 252,660 |
| Nov 26, 2025 | 12.46 | 12.50 | 11.54 | 11.64 | 11.64 | -6.43% | 65,428 |
| Nov 25, 2025 | 12.50 | 13.46 | 12.34 | 12.44 | 12.44 | 0.81% | 327,852 |
| Nov 24, 2025 | 12.34 | 12.34 | 11.80 | 12.34 | 12.34 | 9.98% | 370,786 |
| Nov 21, 2025 | 10.49 | 11.22 | 10.39 | 11.22 | 11.22 | 10.00% | 251,890 |
| Nov 20, 2025 | 10.30 | 10.63 | 10.00 | 10.20 | 10.20 | -0.49% | 11,730 |
| Nov 19, 2025 | 10.00 | 10.30 | 9.62 | 10.25 | 10.25 | 4.27% | 28,612 |
| Nov 18, 2025 | 10.34 | 10.34 | 9.80 | 9.83 | 9.83 | -1.01% | 8,212 |
| Nov 17, 2025 | 10.10 | 10.73 | 9.90 | 9.93 | 9.93 | -1.68% | 35,140 |
| Nov 14, 2025 | 11.20 | 11.20 | 9.85 | 10.10 | 10.10 | -6.13% | 49,421 |
| Nov 13, 2025 | 10.80 | 11.10 | 9.50 | 10.76 | 10.76 | 4.77% | 112,347 |
| Nov 12, 2025 | 10.50 | 10.98 | 10.10 | 10.27 | 10.27 | 0.49% | 60,728 |
| Nov 11, 2025 | 10.70 | 10.89 | 10.00 | 10.22 | 10.22 | -4.84% | 47,936 |
| Nov 10, 2025 | 11.15 | 11.35 | 10.50 | 10.74 | 10.74 | -1.74% | 27,579 |
| Nov 7, 2025 | 12.03 | 12.25 | 10.83 | 10.93 | 10.93 | -9.14% | 151,416 |
| Nov 6, 2025 | 13.49 | 13.49 | 11.99 | 12.03 | 12.03 | -9.68% | 187,622 |
| Nov 5, 2025 | 14.80 | 14.80 | 12.67 | 13.32 | 13.32 | -4.03% | 97,601 |
| Nov 4, 2025 | 13.50 | 14.14 | 13.10 | 13.88 | 13.88 | -0.57% | 20,432 |
| Nov 3, 2025 | 14.01 | 14.60 | 13.52 | 13.96 | 13.96 | -0.71% | 24,605 |
| Oct 31, 2025 | 14.62 | 14.62 | 13.50 | 14.06 | 14.06 | 5.79% | 110,911 |
| Oct 30, 2025 | 12.52 | 14.00 | 11.81 | 13.29 | 13.29 | 1.30% | 123,672 |
| Oct 29, 2025 | 12.95 | 14.35 | 12.95 | 13.12 | 13.12 | -7.21% | 138,795 |
| Oct 28, 2025 | 15.00 | 15.89 | 13.96 | 14.14 | 14.14 | -8.83% | 270,077 |
| Oct 27, 2025 | 14.49 | 15.85 | 14.11 | 15.51 | 15.51 | 6.60% | 371,857 |
| Oct 24, 2025 | 13.58 | 14.94 | 12.35 | 14.55 | 14.55 | 7.14% | 554,719 |
| Oct 23, 2025 | 13.50 | 14.00 | 13.16 | 13.58 | 13.58 | 4.70% | 970,667 |
| Oct 22, 2025 | 12.36 | 12.97 | 12.36 | 12.97 | 12.97 | 10.01% | 839,532 |
| Oct 21, 2025 | 11.40 | 11.79 | 11.05 | 11.79 | 11.79 | 9.98% | 909,158 |
| Oct 20, 2025 | 10.00 | 10.72 | 9.52 | 10.72 | 10.72 | 10.29% | 439,731 |
| Oct 17, 2025 | 9.58 | 10.33 | 9.21 | 9.72 | 9.72 | -0.61% | 240,741 |
| Oct 16, 2025 | 10.00 | 10.95 | 9.06 | 9.78 | 9.78 | -2.00% | 812,540 |
| Oct 15, 2025 | 9.69 | 9.98 | 9.50 | 9.98 | 9.98 | 11.14% | 435,308 |
| Oct 14, 2025 | 7.10 | 8.98 | 7.10 | 8.98 | 8.98 | 12.53% | 1,134,385 |
| Oct 13, 2025 | 7.10 | 8.40 | 7.10 | 7.98 | 7.98 | 6.68% | 449,688 |