Invest Capital Investment Bank Limited (PSX:ICIBL)
Pakistan · Delayed Price · Currency is PKR 16.26
+0.06 (0.37%)
At close: Nov 6, 2026
PSX:ICIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16.26 | 16.45 | 15.85 | 16.26 | 16.26 | 0.37% | 120,312 |
| Nov 5, 2026 | 16.45 | 16.45 | 16.10 | 16.20 | 16.20 | 1.31% | 19,877 |
| Nov 4, 2026 | 15.66 | 16.46 | 15.60 | 15.99 | 15.99 | 2.11% | 123,497 |
| Nov 3, 2026 | 15.74 | 16.40 | 15.45 | 15.66 | 15.66 | 2.69% | 104,943 |
| Nov 2, 2026 | 17.15 | 17.50 | 15.15 | 15.25 | 15.25 | -9.39% | 546,059 |
| Oct 30, 2026 | 15.75 | 16.83 | 15.39 | 16.83 | 16.83 | 10.00% | 584,063 |
| Oct 29, 2026 | 15.95 | 16.00 | 15.21 | 15.30 | 15.30 | -3.83% | 34,262 |
| Oct 28, 2026 | 15.96 | 15.98 | 15.45 | 15.91 | 15.91 | 2.71% | 24,045 |
| Oct 27, 2026 | 15.55 | 15.95 | 15.12 | 15.49 | 15.49 | -0.32% | 11,762 |
| Oct 26, 2026 | 16.00 | 16.20 | 14.48 | 15.54 | 15.54 | -3.42% | 61,522 |
| Oct 23, 2026 | 16.11 | 16.80 | 16.02 | 16.09 | 16.09 | -2.37% | 17,644 |
| Oct 22, 2026 | 16.50 | 17.90 | 16.02 | 16.48 | 16.48 | -2.20% | 373,314 |
| Oct 21, 2026 | 15.77 | 16.85 | 15.35 | 16.85 | 16.85 | 9.99% | 373,500 |
| Oct 20, 2026 | 15.53 | 15.80 | 15.01 | 15.32 | 15.32 | -2.61% | 58,336 |
| Oct 19, 2026 | 15.60 | 15.90 | 15.15 | 15.73 | 15.73 | 0.51% | 26,654 |
| Oct 16, 2026 | 16.45 | 16.45 | 15.55 | 15.65 | 15.65 | -2.00% | 6,202 |
| Oct 15, 2026 | 15.98 | 16.28 | 15.69 | 15.97 | 15.97 | 1.65% | 49,770 |
| Oct 14, 2026 | 16.05 | 16.05 | 15.01 | 15.71 | 15.71 | 1.88% | 37,699 |
| Oct 13, 2026 | 15.93 | 15.93 | 15.55 | 15.42 | 15.42 | - | 1,294 |
| Oct 12, 2026 | 15.99 | 15.99 | 15.40 | 15.42 | 15.42 | -2.71% | 12,082 |
| Oct 9, 2026 | 16.24 | 16.24 | 15.12 | 15.85 | 15.85 | 0.32% | 6,967 |
| Oct 8, 2026 | 16.68 | 16.68 | 15.56 | 15.80 | 15.80 | -1.37% | 6,228 |
| Oct 7, 2026 | 15.80 | 16.10 | 15.45 | 16.02 | 16.02 | 3.16% | 20,552 |
| Oct 6, 2026 | 15.90 | 15.90 | 15.02 | 15.53 | 15.53 | -0.77% | 27,049 |
| Oct 5, 2026 | 16.00 | 16.50 | 15.02 | 15.65 | 15.65 | -2.43% | 33,166 |
| Oct 2, 2026 | 16.26 | 16.85 | 15.15 | 16.04 | 16.04 | -0.56% | 72,786 |
| Oct 1, 2026 | 16.60 | 16.79 | 16.11 | 16.13 | 16.13 | -3.06% | 23,002 |
| Sep 30, 2026 | 16.56 | 16.89 | 16.56 | 16.64 | 16.64 | 0.73% | 1,990 |
| Sep 29, 2026 | 16.75 | 16.95 | 16.20 | 16.52 | 16.52 | -1.20% | 16,180 |
| Sep 28, 2026 | 16.86 | 16.99 | 16.50 | 16.72 | 16.72 | 1.09% | 23,821 |
| Sep 25, 2026 | 16.89 | 16.90 | 16.21 | 16.54 | 16.54 | 2.99% | 7,154 |
| Sep 24, 2026 | 17.34 | 17.57 | 16.03 | 16.06 | 16.06 | -7.33% | 24,487 |
| Sep 23, 2026 | 17.50 | 17.50 | 17.11 | 17.33 | 17.33 | - | 396 |
| Sep 22, 2026 | 17.45 | 17.45 | 17.08 | 17.33 | 17.33 | 0.58% | 1,753 |
| Sep 21, 2026 | 17.30 | 17.30 | 17.00 | 17.23 | 17.23 | -0.35% | 15,926 |
| Sep 18, 2026 | 17.19 | 17.48 | 16.45 | 17.29 | 17.29 | 3.22% | 82,298 |
| Sep 17, 2026 | 16.89 | 16.92 | 16.50 | 16.75 | 16.75 | 1.95% | 60,415 |
| Sep 16, 2026 | 16.50 | 16.80 | 16.11 | 16.43 | 16.43 | -0.12% | 12,769 |
| Sep 15, 2026 | 16.10 | 16.71 | 16.01 | 16.45 | 16.45 | 2.36% | 151,930 |
| Sep 14, 2026 | 16.80 | 16.80 | 16.02 | 16.07 | 16.07 | -1.95% | 29,703 |
| Sep 11, 2026 | 17.01 | 17.01 | 16.01 | 16.39 | 16.39 | -2.50% | 20,520 |
| Sep 10, 2026 | 17.00 | 17.00 | 16.53 | 16.81 | 16.81 | -0.06% | 15,055 |
| Sep 9, 2026 | 17.10 | 17.17 | 16.70 | 16.82 | 16.82 | 0.66% | 34,099 |
| Sep 8, 2026 | 16.70 | 17.50 | 16.69 | 16.71 | 16.71 | - | 65,992 |
| Sep 7, 2026 | 17.97 | 17.97 | 16.56 | 16.71 | 16.71 | -5.38% | 217,923 |
| Sep 4, 2026 | 18.49 | 18.74 | 17.50 | 17.66 | 17.66 | -7.20% | 483,486 |
| Sep 3, 2026 | 17.50 | 19.03 | 17.12 | 19.03 | 19.03 | 10.00% | 460,357 |
| Sep 2, 2026 | 17.91 | 17.91 | 17.03 | 17.30 | 17.30 | -2.64% | 271,720 |
| Sep 1, 2026 | 18.30 | 18.30 | 17.30 | 17.77 | 17.77 | - | 8,690 |
| Aug 31, 2026 | 18.02 | 18.30 | 17.20 | 17.77 | 17.77 | -1.66% | 16,097 |