Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 28.83
+2.06 (7.70%)
At close: Jan 30, 2026
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.00 | 29.45 | 26.80 | 28.83 | 28.83 | 7.70% | 634,467 |
| Jan 29, 2026 | 25.90 | 26.85 | 24.05 | 26.77 | 26.77 | 9.67% | 1,249,747 |
| Jan 28, 2026 | 22.32 | 24.43 | 21.81 | 24.41 | 24.41 | 9.91% | 1,080,313 |
| Jan 27, 2026 | 22.00 | 22.90 | 21.51 | 22.21 | 22.21 | 0.23% | 211,119 |
| Jan 26, 2026 | 22.40 | 22.89 | 19.63 | 22.16 | 22.16 | 1.60% | 129,808 |
| Jan 23, 2026 | 22.30 | 23.25 | 20.30 | 21.81 | 21.81 | -1.09% | 46,886 |
| Jan 22, 2026 | 22.50 | 22.80 | 21.81 | 22.05 | 22.05 | -3.50% | 49,061 |
| Jan 21, 2026 | 24.35 | 24.35 | 21.95 | 22.85 | 22.85 | -6.20% | 306,844 |
| Jan 20, 2026 | 25.00 | 25.95 | 23.80 | 24.36 | 24.36 | -1.89% | 744,906 |
| Jan 19, 2026 | 23.52 | 25.40 | 22.80 | 24.83 | 24.83 | 7.03% | 1,493,410 |
| Jan 16, 2026 | 22.99 | 23.99 | 21.30 | 23.20 | 23.20 | 2.75% | 1,067,650 |
| Jan 15, 2026 | 20.50 | 22.79 | 20.27 | 22.58 | 22.58 | 7.42% | 528,019 |
| Jan 14, 2026 | 21.15 | 22.90 | 19.32 | 21.02 | 21.02 | 0.05% | 274,585 |
| Jan 13, 2026 | 21.79 | 21.85 | 20.55 | 21.01 | 21.01 | 0.43% | 381,322 |
| Jan 12, 2026 | 19.00 | 20.92 | 19.00 | 20.92 | 20.92 | 9.99% | 947,009 |
| Jan 9, 2026 | 19.88 | 20.02 | 18.90 | 19.02 | 19.02 | -4.33% | 154,389 |
| Jan 8, 2026 | 22.70 | 22.70 | 19.16 | 19.88 | 19.88 | -6.62% | 904,231 |
| Jan 7, 2026 | 22.00 | 22.50 | 19.36 | 21.29 | 21.29 | 1.48% | 397,772 |
| Jan 6, 2026 | 20.15 | 21.27 | 19.52 | 20.98 | 20.98 | 7.98% | 389,662 |
| Jan 5, 2026 | 17.89 | 19.45 | 17.80 | 19.43 | 19.43 | 9.90% | 590,179 |
| Jan 2, 2026 | 15.60 | 17.68 | 14.65 | 17.68 | 17.68 | 10.02% | 2,328,698 |
| Jan 1, 2026 | 14.93 | 16.36 | 14.65 | 16.07 | 16.07 | 8.07% | 261,838 |
| Dec 31, 2025 | 15.90 | 15.90 | 14.55 | 14.87 | 14.87 | 2.41% | 187,192 |
| Dec 30, 2025 | 13.89 | 14.53 | 13.20 | 14.52 | 14.52 | 9.92% | 168,330 |
| Dec 29, 2025 | 14.00 | 15.00 | 12.56 | 13.21 | 13.21 | -3.86% | 32,403 |
| Dec 26, 2025 | 14.15 | 15.00 | 13.55 | 13.74 | 13.74 | -1.51% | 51,162 |
| Dec 24, 2025 | 14.50 | 14.50 | 13.01 | 13.95 | 13.95 | -2.45% | 33,302 |
| Dec 23, 2025 | 13.85 | 14.70 | 13.00 | 14.30 | 14.30 | 6.32% | 74,568 |
| Dec 22, 2025 | 12.90 | 13.70 | 12.90 | 13.45 | 13.45 | -5.21% | 85,922 |
| 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 |