Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 10.15
-0.15 (-1.46%)
At close: Sep 2, 2026
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.49 | 10.49 | 10.30 | 10.30 | 10.30 | - | 410 |
| Aug 31, 2026 | 10.67 | 10.67 | 9.92 | 10.30 | 10.30 | 0.98% | 13,956 |
| Aug 28, 2026 | 10.20 | 10.87 | 10.02 | 10.20 | 10.20 | -4.67% | 22,101 |
| Aug 27, 2026 | 10.84 | 10.84 | 10.52 | 10.70 | 10.70 | 1.71% | 8,336 |
| Aug 25, 2026 | 10.94 | 10.94 | 10.50 | 10.52 | 10.52 | - | 3,738 |
| Aug 24, 2026 | 11.11 | 11.25 | 10.01 | 10.52 | 10.52 | -5.31% | 177,603 |
| Aug 21, 2026 | 11.19 | 11.30 | 10.80 | 11.11 | 11.11 | 1.00% | 48,333 |
| Aug 20, 2026 | 11.02 | 11.44 | 10.90 | 11.00 | 11.00 | -1.96% | 32,469 |
| Aug 19, 2026 | 11.21 | 11.57 | 11.21 | 11.22 | 11.22 | 0.09% | 6,044 |
| Aug 18, 2026 | 11.40 | 11.71 | 11.02 | 11.21 | 11.21 | -3.36% | 27,741 |
| Aug 17, 2026 | 11.36 | 11.65 | 11.30 | 11.60 | 11.60 | 2.11% | 8,617 |
| Aug 13, 2026 | 11.19 | 11.60 | 11.10 | 11.36 | 11.36 | -2.57% | 24,294 |
| Aug 12, 2026 | 11.73 | 11.73 | 11.34 | 11.66 | 11.66 | 1.39% | 6,477 |
| Aug 11, 2026 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 1.59% | 19,915 |
| Aug 10, 2026 | 11.95 | 11.95 | 11.10 | 11.32 | 11.32 | -2.41% | 42,304 |
| 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 |