Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 11.32
+1.03 (10.01%)
At close: Sep 23, 2026
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.25 | 11.32 | 11.00 | 11.32 | 11.32 | 10.01% | 119,700 |
| Sep 22, 2026 | 9.29 | 10.29 | 9.29 | 10.29 | 10.29 | 10.76% | 223,218 |
| Sep 21, 2026 | 8.94 | 9.39 | 8.94 | 9.29 | 9.29 | 3.91% | 3,560 |
| Sep 18, 2026 | 8.89 | 9.70 | 8.11 | 8.94 | 8.94 | 2.76% | 23,650 |
| Sep 17, 2026 | 8.97 | 8.97 | 8.70 | 8.70 | 8.70 | 0.12% | 89,892 |
| Sep 16, 2026 | 8.90 | 8.97 | 8.69 | 8.69 | 8.69 | -0.91% | 862 |
| Sep 15, 2026 | 8.20 | 8.99 | 8.06 | 8.77 | 8.77 | 0.23% | 91,572 |
| Sep 14, 2026 | 8.65 | 8.80 | 8.51 | 8.75 | 8.75 | 1.98% | 2,849 |
| Sep 11, 2026 | 8.35 | 8.90 | 8.11 | 8.58 | 8.58 | -1.83% | 78,369 |
| Sep 10, 2026 | 9.99 | 9.99 | 8.58 | 8.74 | 8.74 | -5.92% | 39,003 |
| Sep 9, 2026 | 9.90 | 9.90 | 8.63 | 9.29 | 9.29 | -2.62% | 76,772 |
| Sep 8, 2026 | 10.29 | 10.29 | 9.05 | 9.54 | 9.54 | -5.07% | 57,911 |
| Sep 7, 2026 | 10.11 | 10.37 | 9.51 | 10.05 | 10.05 | -1.57% | 15,681 |
| Sep 4, 2026 | 10.28 | 10.60 | 10.00 | 10.21 | 10.21 | -0.49% | 79,832 |
| Sep 3, 2026 | 10.30 | 10.30 | 10.05 | 10.26 | 10.26 | 1.08% | 123,975 |
| Sep 2, 2026 | 10.32 | 10.37 | 10.12 | 10.15 | 10.15 | -1.46% | 10,429 |
| 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 |