Escorts Investment Bank Limited (PSX:ESBL)
Pakistan · Delayed Price · Currency is PKR 11.70
-0.24 (-2.01%)
At close: Jul 15, 2026
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |