Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 11.99
+0.06 (0.50%)
At close: Jun 24, 2026
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |