Invest Capital Investment Bank Limited (PSX:ICIBL)
Pakistan · Delayed Price · Currency is PKR 7.28
+0.02 (0.28%)
At close: Sep 2, 2025
PSX:ICIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.98 | 7.98 | 7.28 | 7.42 | 7.42 | -5.84% | 7,773,696 |
| Aug 28, 2025 | 8.18 | 8.30 | 7.75 | 7.88 | 7.88 | -1.99% | 1,842,087 |
| Aug 27, 2025 | 8.32 | 8.60 | 8.00 | 8.04 | 8.04 | -2.19% | 5,712,550 |
| Aug 26, 2025 | 8.33 | 8.55 | 8.20 | 8.22 | 8.22 | -2.14% | 1,439,096 |
| Aug 25, 2025 | 8.50 | 8.82 | 8.30 | 8.40 | 8.40 | -0.12% | 4,935,874 |
| Aug 22, 2025 | 8.35 | 8.87 | 8.30 | 8.41 | 8.41 | 1.20% | 6,786,991 |
| Aug 21, 2025 | 8.65 | 8.85 | 8.25 | 8.31 | 8.31 | -3.93% | 5,931,868 |
| Aug 20, 2025 | 9.00 | 9.25 | 8.60 | 8.65 | 8.65 | -2.48% | 6,274,458 |
| Aug 19, 2025 | 9.09 | 9.31 | 8.75 | 8.87 | 8.87 | -2.42% | 8,555,543 |
| Aug 18, 2025 | 8.95 | 9.31 | 8.71 | 9.09 | 9.09 | 2.36% | 9,877,106 |
| Aug 15, 2025 | 9.00 | 9.27 | 8.52 | 8.88 | 8.88 | -0.34% | 11,095,600 |
| Aug 13, 2025 | 9.79 | 9.85 | 8.80 | 8.91 | 8.91 | -7.95% | 23,156,350 |
| Aug 12, 2025 | 9.00 | 9.68 | 8.80 | 9.68 | 9.68 | 11.52% | 34,389,030 |
| Aug 11, 2025 | 7.99 | 8.88 | 7.60 | 8.68 | 8.68 | 10.15% | 19,982,710 |
| Aug 8, 2025 | 7.87 | 8.21 | 7.67 | 7.88 | 7.88 | 1.68% | 7,772,410 |
| Aug 7, 2025 | 8.15 | 8.20 | 7.70 | 7.75 | 7.75 | -4.08% | 4,753,143 |
| Aug 6, 2025 | 7.79 | 8.41 | 7.65 | 8.08 | 8.08 | 3.99% | 25,333,300 |
| Aug 5, 2025 | 7.20 | 7.99 | 7.20 | 7.77 | 7.77 | 3.88% | 18,112,080 |
| Aug 4, 2025 | 7.90 | 7.98 | 7.09 | 7.48 | 7.48 | -7.54% | 18,708,730 |
| Aug 1, 2025 | 8.91 | 8.91 | 7.99 | 8.09 | 8.09 | -10.01% | 5,026,669 |
| Jul 31, 2025 | 8.14 | 9.49 | 7.76 | 8.99 | 8.99 | 2.63% | 37,156,860 |
| Jul 30, 2025 | 9.02 | 9.49 | 8.76 | 8.76 | 8.76 | -10.25% | 6,161,022 |
| Jul 29, 2025 | 10.98 | 10.98 | 9.76 | 9.76 | 9.76 | -9.96% | 3,307,812 |
| Jul 28, 2025 | 10.89 | 11.40 | 10.80 | 10.84 | 10.84 | 0.46% | 3,540,934 |
| Jul 25, 2025 | 11.08 | 11.45 | 10.65 | 10.79 | 10.79 | -3.92% | 1,430,971 |
| Jul 24, 2025 | 11.75 | 11.75 | 11.20 | 11.23 | 11.23 | -3.02% | 1,842,146 |
| Jul 23, 2025 | 11.71 | 12.15 | 11.40 | 11.58 | 11.58 | -1.86% | 4,864,342 |
| Jul 22, 2025 | 11.20 | 11.94 | 11.20 | 11.80 | 11.80 | 5.83% | 4,500,105 |
| Jul 21, 2025 | 11.56 | 11.63 | 10.81 | 11.15 | 11.15 | -3.55% | 2,068,118 |
| Jul 18, 2025 | 12.10 | 12.20 | 11.41 | 11.56 | 11.56 | -6.02% | 2,750,219 |
| Jul 17, 2025 | 12.38 | 12.50 | 11.80 | 12.30 | 12.30 | 1.99% | 7,919,487 |
| Jul 16, 2025 | 12.04 | 12.64 | 11.69 | 12.06 | 12.06 | 0.17% | 13,615,400 |
| Jul 15, 2025 | 12.37 | 12.45 | 11.51 | 12.04 | 12.04 | -3.60% | 9,227,673 |
| Jul 14, 2025 | 13.75 | 13.90 | 12.41 | 12.49 | 12.49 | -8.43% | 8,754,540 |
| Jul 11, 2025 | 12.60 | 13.64 | 12.51 | 13.64 | 13.64 | 10.00% | 13,958,820 |
| Jul 10, 2025 | 11.30 | 12.40 | 11.00 | 12.40 | 12.40 | 10.03% | 20,957,140 |
| Jul 9, 2025 | 11.10 | 11.43 | 10.65 | 11.27 | 11.27 | 4.16% | 11,316,420 |
| Jul 8, 2025 | 9.80 | 10.82 | 9.52 | 10.82 | 10.82 | 10.18% | 19,590,980 |
| Jul 7, 2025 | 9.94 | 10.15 | 9.01 | 9.82 | 9.82 | -1.41% | 5,816,374 |
| Jul 4, 2025 | 10.26 | 10.57 | 9.81 | 9.96 | 9.96 | -4.69% | 6,757,762 |
| Jul 3, 2025 | 11.28 | 11.28 | 10.32 | 10.45 | 10.45 | -8.17% | 12,889,810 |
| Jul 2, 2025 | 11.10 | 11.87 | 10.70 | 11.38 | 11.38 | 1.07% | 27,640,040 |
| Jul 1, 2025 | 10.27 | 11.30 | 9.51 | 11.26 | 11.26 | 9.64% | 20,815,160 |
| Jun 30, 2025 | 11.64 | 11.65 | 9.99 | 10.27 | 10.27 | -5.00% | 18,773,960 |
| Jun 27, 2025 | 10.22 | 10.81 | 10.22 | 10.81 | 10.81 | 10.19% | 7,042,882 |
| Jun 26, 2025 | 8.55 | 9.81 | 8.50 | 9.81 | 9.81 | 11.35% | 18,636,160 |
| Jun 25, 2025 | 8.49 | 9.10 | 8.35 | 8.81 | 8.81 | 7.31% | 8,633,967 |
| Jun 24, 2025 | 8.20 | 8.21 | 7.56 | 8.21 | 8.21 | 13.87% | 7,764,630 |
| Jun 23, 2025 | 7.80 | 8.40 | 7.19 | 7.21 | 7.21 | -11.97% | 4,315,961 |
| Jun 20, 2025 | 8.70 | 9.15 | 7.81 | 8.19 | 8.19 | -5.86% | 8,867,595 |