Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 7.12
-0.14 (-1.93%)
At close: Aug 1, 2025
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 6.08 | 6.39 | 6.00 | 6.14 | 6.14 | 11.43% | 14,408 |
| Jun 18, 2025 | 6.40 | 6.40 | 5.51 | 5.51 | 5.51 | -12.54% | 11,006 |
| Jun 17, 2025 | 6.35 | 6.35 | 6.06 | 6.30 | 6.30 | -1.41% | 7,531 |
| Jun 16, 2025 | 6.05 | 6.39 | 6.01 | 6.39 | 6.39 | 1.43% | 10,034 |
| Jun 13, 2025 | 6.00 | 6.40 | 6.00 | 6.30 | 6.30 | 5.00% | 105,091 |
| Jun 12, 2025 | 6.15 | 6.15 | 5.99 | 6.00 | 6.00 | - | 55,222 |
| Jun 11, 2025 | 6.09 | 6.10 | 5.53 | 6.00 | 6.00 | - | 153,014 |
| Jun 10, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | - | 12,061 |
| Jun 5, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | 1.52% | 21,642 |
| Jun 4, 2025 | 5.70 | 6.10 | 5.62 | 5.91 | 5.91 | -1.50% | 50,013 |
| Jun 3, 2025 | 5.95 | 6.05 | 5.32 | 6.00 | 6.00 | 4.17% | 123,821 |
| Jun 2, 2025 | 6.00 | 6.00 | 5.75 | 5.76 | 5.76 | -2.70% | 4,059 |
| May 30, 2025 | 6.06 | 6.06 | 5.51 | 5.92 | 5.92 | -1.33% | 20,765 |
| May 29, 2025 | 6.44 | 6.44 | 5.60 | 6.00 | 6.00 | -1.15% | 9,513 |
| May 27, 2025 | 5.65 | 6.19 | 5.51 | 6.07 | 6.07 | -1.30% | 5,676 |
| May 26, 2025 | 6.40 | 6.40 | 5.90 | 6.15 | 6.15 | 2.50% | 16,862 |
| May 23, 2025 | 6.05 | 6.10 | 5.99 | 6.00 | 6.00 | 5.63% | 65,162 |
| May 22, 2025 | 5.90 | 6.28 | 5.51 | 5.68 | 5.68 | -3.73% | 3,450 |
| May 21, 2025 | 6.45 | 6.45 | 6.45 | 5.90 | 5.90 | - | 1 |