Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 17.61
+1.60 (9.99%)
At close: Apr 23, 2026
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 14.01 | 14.01 | 12.62 | 13.66 | 13.66 | -2.50% | 35,675 |
| Mar 16, 2026 | 14.15 | 14.94 | 14.00 | 14.01 | 14.01 | -0.85% | 20,155 |
| Mar 13, 2026 | 13.89 | 14.49 | 13.05 | 14.13 | 14.13 | 2.91% | 64,929 |
| Mar 12, 2026 | 13.40 | 13.90 | 13.40 | 13.73 | 13.73 | 4.65% | 88,045 |
| Mar 11, 2026 | 14.00 | 14.00 | 12.85 | 13.12 | 13.12 | -7.93% | 139,082 |
| Mar 10, 2026 | 16.40 | 16.40 | 14.22 | 14.25 | 14.25 | -9.81% | 352,069 |
| Mar 9, 2026 | 16.00 | 16.99 | 15.76 | 15.80 | 15.80 | -9.77% | 58,163 |
| Mar 6, 2026 | 17.20 | 18.90 | 16.56 | 17.51 | 17.51 | 1.80% | 262,142 |
| Mar 5, 2026 | 14.15 | 17.29 | 14.15 | 17.20 | 17.20 | 9.41% | 1,232,559 |
| Mar 4, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -10.02% | 3,039 |
| Mar 3, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -9.99% | 245,847 |
| Mar 2, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -10.01% | 5,612 |
| Feb 27, 2026 | 24.49 | 24.49 | 21.57 | 21.57 | 21.57 | -10.01% | 692,287 |
| Feb 26, 2026 | 23.56 | 24.97 | 23.00 | 23.97 | 23.97 | -4.27% | 410,616 |
| Feb 25, 2026 | 24.51 | 26.00 | 24.51 | 25.04 | 25.04 | -0.91% | 16,072 |
| Feb 24, 2026 | 25.02 | 26.89 | 23.65 | 25.27 | 25.27 | -3.48% | 125,377 |
| Feb 23, 2026 | 27.40 | 27.62 | 25.00 | 26.18 | 26.18 | -5.21% | 75,925 |
| Feb 20, 2026 | 26.16 | 28.49 | 26.16 | 27.62 | 27.62 | -0.97% | 24,955 |
| Feb 19, 2026 | 30.00 | 30.00 | 27.55 | 27.89 | 27.89 | -2.79% | 42,189 |
| Feb 18, 2026 | 29.10 | 29.40 | 28.10 | 28.69 | 28.69 | -1.31% | 74,271 |
| Feb 17, 2026 | 28.50 | 29.29 | 28.22 | 29.07 | 29.07 | 2.79% | 175,032 |
| Feb 16, 2026 | 27.39 | 29.50 | 24.70 | 28.28 | 28.28 | 3.17% | 311,495 |
| Feb 13, 2026 | 28.50 | 28.90 | 27.27 | 27.41 | 27.41 | -3.08% | 84,814 |
| Feb 12, 2026 | 28.50 | 28.90 | 28.02 | 28.28 | 28.28 | -2.11% | 33,807 |
| Feb 11, 2026 | 28.25 | 29.00 | 27.35 | 28.89 | 28.89 | -0.69% | 118,595 |