Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 12.35
-0.01 (-0.08%)
At close: Jun 3, 2026
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.43 | 12.43 | 12.17 | 12.35 | 12.35 | -0.08% | 16,470 |
| Jun 2, 2026 | 12.50 | 12.50 | 12.05 | 12.36 | 12.36 | 2.57% | 17,264 |
| Jun 1, 2026 | 12.29 | 12.69 | 12.00 | 12.05 | 12.05 | -1.87% | 15,341 |
| May 29, 2026 | 12.80 | 12.80 | 11.68 | 12.28 | 12.28 | -0.08% | 39,338 |
| May 25, 2026 | 12.01 | 12.83 | 12.01 | 12.29 | 12.29 | 1.24% | 8,797 |
| May 22, 2026 | 12.98 | 12.98 | 12.10 | 12.14 | 12.14 | -5.01% | 172,856 |
| May 21, 2026 | 12.80 | 13.00 | 12.50 | 12.78 | 12.78 | 5.01% | 52,966 |
| May 20, 2026 | 13.00 | 13.00 | 12.03 | 12.17 | 12.17 | -2.72% | 72,756 |
| May 19, 2026 | 13.00 | 13.40 | 12.02 | 12.51 | 12.51 | -3.32% | 84,313 |
| May 18, 2026 | 13.48 | 13.48 | 12.80 | 12.94 | 12.94 | -2.63% | 6,935 |
| May 15, 2026 | 13.33 | 13.40 | 12.52 | 13.29 | 13.29 | 1.30% | 22,772 |
| May 14, 2026 | 13.57 | 13.57 | 12.99 | 13.12 | 13.12 | 0.54% | 56,638 |
| May 13, 2026 | 13.60 | 13.60 | 13.00 | 13.05 | 13.05 | -1.66% | 95,570 |
| May 12, 2026 | 14.47 | 14.47 | 13.15 | 13.27 | 13.27 | -4.81% | 115,544 |
| May 11, 2026 | 14.00 | 15.00 | 13.34 | 13.94 | 13.94 | -5.94% | 743,081 |
| May 8, 2026 | 15.00 | 15.98 | 13.70 | 14.82 | 14.82 | -1.53% | 431,139 |
| May 7, 2026 | 14.89 | 15.05 | 14.10 | 15.05 | 15.05 | 10.01% | 226,158 |
| May 6, 2026 | 12.51 | 13.68 | 12.51 | 13.68 | 13.68 | 9.97% | 448,599 |
| May 5, 2026 | 13.00 | 14.00 | 11.87 | 12.44 | 12.44 | -5.26% | 389,600 |
| May 4, 2026 | 13.25 | 14.85 | 13.00 | 13.13 | 13.13 | -7.40% | 933,741 |
| Apr 30, 2026 | 14.55 | 14.99 | 14.18 | 14.18 | 14.18 | -10.03% | 79,364 |
| Apr 29, 2026 | 17.00 | 17.23 | 15.76 | 15.76 | 15.76 | -9.99% | 348,349 |
| Apr 28, 2026 | 18.20 | 18.20 | 16.30 | 17.51 | 17.51 | -3.31% | 300,041 |
| Apr 27, 2026 | 18.95 | 18.95 | 17.60 | 18.11 | 18.11 | -1.42% | 327,249 |
| Apr 24, 2026 | 17.61 | 18.98 | 17.50 | 18.37 | 18.37 | 4.32% | 603,341 |
| Apr 23, 2026 | 17.25 | 17.61 | 17.00 | 17.61 | 17.61 | 9.99% | 782,073 |
| Apr 22, 2026 | 14.99 | 16.01 | 14.60 | 16.01 | 16.01 | 10.03% | 1,553,374 |
| Apr 21, 2026 | 13.43 | 14.55 | 13.13 | 14.55 | 14.55 | 9.98% | 1,936,279 |
| Apr 20, 2026 | 12.63 | 14.22 | 12.63 | 13.23 | 13.23 | -0.75% | 445,863 |
| Apr 17, 2026 | 13.30 | 13.75 | 12.60 | 13.33 | 13.33 | 2.07% | 428,525 |
| Apr 16, 2026 | 13.49 | 13.79 | 13.00 | 13.06 | 13.06 | -1.73% | 250,520 |
| Apr 15, 2026 | 13.00 | 13.68 | 13.00 | 13.29 | 13.29 | 5.98% | 490,784 |
| Apr 14, 2026 | 11.50 | 12.56 | 11.50 | 12.54 | 12.54 | 9.81% | 1,277,532 |
| Apr 13, 2026 | 10.81 | 11.99 | 10.75 | 11.42 | 11.42 | -1.47% | 484,426 |
| Apr 10, 2026 | 11.44 | 11.84 | 11.00 | 11.59 | 11.59 | 5.36% | 404,942 |
| Apr 9, 2026 | 10.94 | 11.24 | 10.11 | 11.00 | 11.00 | 2.71% | 396,239 |
| Apr 8, 2026 | 10.53 | 10.95 | 10.00 | 10.71 | 10.71 | 7.31% | 500,138 |
| Apr 7, 2026 | 9.92 | 10.23 | 9.41 | 9.98 | 9.98 | 0.40% | 81,597 |
| Apr 6, 2026 | 9.88 | 10.29 | 9.30 | 9.94 | 9.94 | 0.61% | 321,743 |
| Apr 3, 2026 | 11.49 | 11.85 | 9.69 | 9.88 | 9.88 | -8.26% | 1,285,329 |
| Apr 2, 2026 | 9.90 | 10.87 | 9.50 | 10.77 | 10.77 | 9.12% | 188,593 |
| Apr 1, 2026 | 10.49 | 10.49 | 9.21 | 9.87 | 9.87 | -0.40% | 102,964 |
| Mar 31, 2026 | 10.50 | 10.94 | 9.91 | 9.91 | 9.91 | -9.99% | 411,697 |
| Mar 30, 2026 | 12.10 | 12.39 | 11.01 | 11.01 | 11.01 | -9.98% | 121,662 |
| Mar 27, 2026 | 12.70 | 12.80 | 12.20 | 12.23 | 12.23 | -0.57% | 29,560 |
| Mar 26, 2026 | 13.35 | 13.39 | 11.80 | 12.30 | 12.30 | -3.98% | 65,164 |
| Mar 25, 2026 | 13.49 | 13.50 | 12.60 | 12.81 | 12.81 | -0.93% | 80,375 |
| Mar 24, 2026 | 13.00 | 13.48 | 12.81 | 12.93 | 12.93 | 2.05% | 34,447 |
| Mar 19, 2026 | 12.75 | 12.99 | 12.50 | 12.67 | 12.67 | -1.86% | 149,676 |
| Mar 18, 2026 | 13.84 | 13.92 | 12.80 | 12.91 | 12.91 | -5.49% | 26,688 |