Invest Capital Investment Bank Limited (PSX:ICIBL)
Pakistan · Delayed Price · Currency is PKR 4.410
-0.160 (-3.50%)
At close: Apr 20, 2026
PSX:ICIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4.50 | 4.79 | 4.21 | 4.41 | 4.41 | -3.50% | 1,790,124 |
| Apr 17, 2026 | 4.25 | 4.70 | 4.20 | 4.57 | 4.57 | 10.92% | 3,185,404 |
| Apr 16, 2026 | 4.10 | 4.25 | 4.10 | 4.12 | 4.12 | 1.48% | 562,283 |
| Apr 15, 2026 | 4.05 | 4.17 | 4.05 | 4.06 | 4.06 | -0.25% | 581,978 |
| Apr 14, 2026 | 4.04 | 4.10 | 3.94 | 4.07 | 4.07 | 4.09% | 111,526 |
| Apr 13, 2026 | 4.13 | 4.13 | 3.90 | 3.91 | 3.91 | -5.33% | 180,445 |
| Apr 10, 2026 | 4.10 | 4.17 | 4.02 | 4.13 | 4.13 | 2.23% | 637,099 |
| Apr 9, 2026 | 4.21 | 4.25 | 4.00 | 4.04 | 4.04 | -4.04% | 595,397 |
| Apr 8, 2026 | 3.91 | 4.25 | 3.91 | 4.21 | 4.21 | 9.92% | 708,101 |
| Apr 7, 2026 | 3.91 | 3.91 | 3.80 | 3.83 | 3.83 | -1.79% | 161,347 |
| Apr 6, 2026 | 3.90 | 3.95 | 3.84 | 3.90 | 3.90 | 1.04% | 83,266 |
| Apr 3, 2026 | 3.90 | 3.94 | 3.75 | 3.86 | 3.86 | -0.26% | 246,789 |
| Apr 2, 2026 | 3.88 | 3.88 | 3.80 | 3.87 | 3.87 | -2.52% | 86,641 |
| Apr 1, 2026 | 3.98 | 4.07 | 3.90 | 3.97 | 3.97 | 1.79% | 176,211 |
| Mar 31, 2026 | 3.75 | 3.96 | 3.75 | 3.90 | 3.90 | 4.00% | 267,973 |
| Mar 30, 2026 | 3.96 | 4.00 | 3.60 | 3.75 | 3.75 | -5.30% | 122,604 |
| Mar 27, 2026 | 3.85 | 4.78 | 3.57 | 3.96 | 3.96 | 4.76% | 2,169,868 |
| Mar 26, 2026 | 3.98 | 3.98 | 3.70 | 3.78 | 3.78 | -4.06% | 259,022 |
| Mar 25, 2026 | 3.96 | 4.00 | 3.76 | 3.94 | 3.94 | 1.55% | 469,711 |
| Mar 24, 2026 | 3.99 | 3.99 | 3.74 | 3.88 | 3.88 | -3.00% | 320,757 |
| Mar 19, 2026 | 3.79 | 4.38 | 3.62 | 4.00 | 4.00 | 4.71% | 1,041,880 |
| Mar 18, 2026 | 3.80 | 3.87 | 3.72 | 3.82 | 3.82 | 1.87% | 69,255 |
| Mar 17, 2026 | 3.78 | 3.78 | 3.67 | 3.75 | 3.75 | 3.88% | 46,245 |
| Mar 16, 2026 | 3.70 | 3.85 | 3.41 | 3.61 | 3.61 | -1.37% | 247,651 |
| Mar 13, 2026 | 3.78 | 3.88 | 3.55 | 3.66 | 3.66 | -2.66% | 318,372 |
| Mar 12, 2026 | 3.78 | 3.80 | 3.71 | 3.76 | 3.76 | - | 57,361 |
| Mar 11, 2026 | 3.87 | 3.87 | 3.75 | 3.76 | 3.76 | -0.27% | 245,203 |
| Mar 10, 2026 | 3.69 | 3.87 | 3.69 | 3.77 | 3.77 | 4.14% | 129,146 |
| Mar 9, 2026 | 3.99 | 3.99 | 3.51 | 3.62 | 3.62 | -6.70% | 157,582 |
| Mar 6, 2026 | 3.80 | 4.00 | 3.79 | 3.88 | 3.88 | 3.19% | 100,544 |
| Mar 5, 2026 | 3.60 | 3.97 | 3.60 | 3.76 | 3.76 | 7.43% | 278,350 |
| Mar 4, 2026 | 3.39 | 3.59 | 3.20 | 3.50 | 3.50 | 3.55% | 143,641 |
| Mar 3, 2026 | 3.06 | 3.49 | 3.06 | 3.38 | 3.38 | 0.90% | 244,275 |
| Mar 2, 2026 | 3.11 | 3.58 | 3.11 | 3.35 | 3.35 | -15.62% | 422,399 |
| Feb 27, 2026 | 4.05 | 4.10 | 3.92 | 3.97 | 3.97 | -1.98% | 101,413 |
| Feb 26, 2026 | 4.05 | 4.27 | 3.80 | 4.05 | 4.05 | -3.57% | 205,613 |
| Feb 25, 2026 | 4.12 | 4.30 | 4.02 | 4.20 | 4.20 | 2.44% | 287,312 |
| Feb 24, 2026 | 4.20 | 4.20 | 3.55 | 4.10 | 4.10 | -4.21% | 656,291 |
| Feb 23, 2026 | 4.50 | 4.50 | 4.05 | 4.28 | 4.28 | 5.94% | 357,810 |
| Feb 20, 2026 | 4.15 | 4.15 | 3.95 | 4.04 | 4.04 | -1.94% | 181,080 |
| Feb 19, 2026 | 4.50 | 4.50 | 3.82 | 4.12 | 4.12 | -6.15% | 575,519 |
| Feb 18, 2026 | 4.58 | 4.58 | 4.33 | 4.39 | 4.39 | 1.86% | 353,507 |
| Feb 17, 2026 | 4.60 | 4.65 | 4.25 | 4.31 | 4.31 | -5.69% | 577,999 |
| Feb 16, 2026 | 5.05 | 5.05 | 4.45 | 4.57 | 4.57 | -8.23% | 632,895 |
| Feb 13, 2026 | 4.90 | 5.01 | 4.85 | 4.98 | 4.98 | 3.32% | 287,381 |
| Feb 12, 2026 | 4.95 | 5.04 | 4.80 | 4.82 | 4.82 | -2.63% | 399,345 |
| Feb 11, 2026 | 4.98 | 5.05 | 4.90 | 4.95 | 4.95 | 0.61% | 457,576 |
| Feb 10, 2026 | 5.00 | 5.05 | 4.85 | 4.92 | 4.92 | -1.40% | 189,752 |
| Feb 9, 2026 | 5.04 | 5.05 | 4.82 | 4.99 | 4.99 | - | 498,832 |
| Feb 6, 2026 | 5.07 | 5.09 | 4.88 | 4.99 | 4.99 | -1.58% | 273,646 |