Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 11.60
-0.13 (-1.11%)
At close: Aug 7, 2026
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11.85 | 11.90 | 11.60 | 11.60 | 11.60 | -1.11% | 17,995 |
| Aug 6, 2026 | 11.90 | 11.90 | 11.52 | 11.73 | 11.73 | -0.59% | 34,178 |
| Aug 5, 2026 | 11.68 | 11.93 | 11.35 | 11.80 | 11.80 | 1.20% | 95,877 |
| Aug 4, 2026 | 11.90 | 11.99 | 11.66 | 11.66 | 11.66 | -2.26% | 4,461 |
| Aug 3, 2026 | 11.76 | 11.99 | 11.66 | 11.93 | 11.93 | 2.58% | 14,356 |
| Jul 31, 2026 | 11.81 | 12.17 | 11.60 | 11.63 | 11.63 | -1.19% | 34,995 |
| Jul 30, 2026 | 11.60 | 11.81 | 11.11 | 11.77 | 11.77 | 0.51% | 40,358 |
| Jul 29, 2026 | 11.98 | 11.98 | 11.60 | 11.71 | 11.71 | -2.34% | 29,966 |
| Jul 28, 2026 | 12.18 | 12.18 | 11.71 | 11.99 | 11.99 | 0.50% | 36,192 |
| Jul 27, 2026 | 12.00 | 12.10 | 11.80 | 11.93 | 11.93 | 1.36% | 37,829 |
| Jul 24, 2026 | 11.62 | 12.00 | 11.51 | 11.77 | 11.77 | -1.92% | 12,759 |
| Jul 23, 2026 | 12.14 | 12.35 | 11.97 | 12.00 | 12.00 | -1.15% | 93,536 |
| Jul 22, 2026 | 12.20 | 12.50 | 12.03 | 12.14 | 12.14 | 1.08% | 168,466 |
| Jul 21, 2026 | 11.75 | 12.20 | 11.50 | 12.01 | 12.01 | 3.62% | 210,964 |
| Jul 20, 2026 | 11.66 | 11.70 | 10.66 | 11.59 | 11.59 | -0.60% | 17,875 |
| Jul 17, 2026 | 11.70 | 11.90 | 11.44 | 11.66 | 11.66 | -0.77% | 36,304 |
| Jul 16, 2026 | 12.10 | 12.24 | 11.31 | 11.75 | 11.75 | 0.43% | 67,328 |
| Jul 15, 2026 | 11.94 | 12.20 | 11.40 | 11.70 | 11.70 | -2.01% | 59,141 |
| Jul 14, 2026 | 12.20 | 12.28 | 11.70 | 11.94 | 11.94 | -3.08% | 46,007 |
| Jul 13, 2026 | 12.02 | 12.99 | 12.00 | 12.32 | 12.32 | -2.92% | 117,306 |
| Jul 10, 2026 | 13.45 | 13.45 | 12.60 | 12.69 | 12.69 | -2.61% | 87,945 |
| Jul 9, 2026 | 12.61 | 13.68 | 12.61 | 13.03 | 13.03 | -1.66% | 371,727 |
| Jul 8, 2026 | 12.74 | 13.47 | 12.47 | 13.25 | 13.25 | 7.55% | 1,073,530 |
| Jul 7, 2026 | 11.69 | 12.80 | 11.67 | 12.32 | 12.32 | 5.39% | 274,020 |
| Jul 6, 2026 | 11.80 | 12.00 | 11.65 | 11.69 | 11.69 | -1.76% | 63,799 |
| Jul 3, 2026 | 11.99 | 11.99 | 11.77 | 11.90 | 11.90 | 0.68% | 41,396 |
| Jul 2, 2026 | 11.61 | 12.00 | 11.61 | 11.82 | 11.82 | -0.67% | 10,395 |
| Jul 1, 2026 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | 0.17% | 17,941 |
| Jun 30, 2026 | 12.00 | 12.26 | 11.52 | 11.88 | 11.88 | 1.71% | 46,913 |
| Jun 29, 2026 | 12.00 | 12.27 | 11.51 | 11.68 | 11.68 | -2.59% | 98,891 |
| Jun 24, 2026 | 12.27 | 12.27 | 11.71 | 11.99 | 11.99 | 0.50% | 32,957 |
| Jun 23, 2026 | 12.35 | 12.35 | 11.80 | 11.93 | 11.93 | -1.16% | 52,515 |
| Jun 22, 2026 | 12.42 | 12.42 | 12.00 | 12.07 | 12.07 | -0.74% | 56,489 |
| Jun 19, 2026 | 12.45 | 12.45 | 12.10 | 12.16 | 12.16 | -1.86% | 58,466 |
| Jun 18, 2026 | 12.57 | 12.57 | 12.10 | 12.39 | 12.39 | 1.89% | 55,716 |
| Jun 17, 2026 | 12.69 | 12.69 | 12.10 | 12.16 | 12.16 | -2.17% | 221,882 |
| Jun 16, 2026 | 12.47 | 12.70 | 12.35 | 12.43 | 12.43 | 1.30% | 92,328 |
| Jun 15, 2026 | 12.50 | 12.52 | 12.00 | 12.27 | 12.27 | -0.41% | 127,915 |
| Jun 12, 2026 | 12.98 | 12.98 | 11.90 | 12.32 | 12.32 | -2.92% | 448,243 |
| Jun 11, 2026 | 12.51 | 12.85 | 12.50 | 12.69 | 12.69 | -0.94% | 100,615 |
| Jun 10, 2026 | 12.78 | 13.20 | 12.57 | 12.81 | 12.81 | -0.39% | 108,909 |
| Jun 9, 2026 | 13.01 | 13.70 | 12.76 | 12.86 | 12.86 | -1.61% | 378,445 |
| Jun 8, 2026 | 13.50 | 13.50 | 12.73 | 13.07 | 13.07 | -5.56% | 109,761 |
| Jun 5, 2026 | 14.48 | 14.59 | 13.66 | 13.84 | 13.84 | 1.84% | 455,189 |
| Jun 4, 2026 | 12.70 | 13.59 | 12.22 | 13.59 | 13.59 | 10.04% | 417,008 |
| 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 |