Invest Capital Investment Bank Limited (PSX:ICIBL)
Pakistan · Delayed Price · Currency is PKR 4.240
-0.030 (-0.70%)
At close: Jun 3, 2026
PSX:ICIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.34 | 4.35 | 4.20 | 4.27 | 4.27 | -0.70% | 452,614 |
| Jun 1, 2026 | 4.25 | 4.35 | 4.21 | 4.30 | 4.30 | 1.18% | 130,175 |
| May 29, 2026 | 4.25 | 4.44 | 4.22 | 4.25 | 4.25 | -2.07% | 291,767 |
| May 25, 2026 | 4.45 | 4.55 | 4.33 | 4.34 | 4.34 | 0.23% | 200,741 |
| May 22, 2026 | 4.62 | 4.62 | 4.30 | 4.33 | 4.33 | -5.04% | 1,339,758 |
| May 21, 2026 | 4.22 | 4.74 | 4.21 | 4.56 | 4.56 | 8.31% | 6,879,498 |
| May 20, 2026 | 4.07 | 4.29 | 4.05 | 4.21 | 4.21 | 3.19% | 795,388 |
| May 19, 2026 | 4.02 | 4.14 | 4.01 | 4.08 | 4.08 | 0.74% | 49,592 |
| May 18, 2026 | 4.11 | 4.22 | 4.01 | 4.05 | 4.05 | -1.94% | 165,022 |
| May 15, 2026 | 4.20 | 4.33 | 4.10 | 4.13 | 4.13 | -0.24% | 155,133 |
| May 14, 2026 | 4.32 | 4.32 | 4.09 | 4.14 | 4.14 | -0.24% | 259,464 |
| May 13, 2026 | 4.34 | 4.34 | 4.10 | 4.15 | 4.15 | -2.12% | 254,184 |
| May 12, 2026 | 4.25 | 4.35 | 4.21 | 4.24 | 4.24 | - | 103,856 |
| May 11, 2026 | 4.36 | 4.38 | 4.20 | 4.24 | 4.24 | -1.40% | 326,812 |
| May 8, 2026 | 4.40 | 4.43 | 4.28 | 4.30 | 4.30 | -0.69% | 466,221 |
| May 7, 2026 | 4.17 | 4.70 | 4.17 | 4.33 | 4.33 | 4.84% | 1,027,809 |
| May 6, 2026 | 4.16 | 4.21 | 4.07 | 4.13 | 4.13 | 1.98% | 364,202 |
| May 5, 2026 | 4.13 | 4.25 | 4.00 | 4.05 | 4.05 | -1.94% | 180,855 |
| May 4, 2026 | 4.08 | 4.24 | 4.07 | 4.13 | 4.13 | -0.24% | 300,171 |
| Apr 30, 2026 | 4.22 | 4.29 | 4.00 | 4.14 | 4.14 | -1.90% | 255,909 |
| Apr 29, 2026 | 4.49 | 4.49 | 4.20 | 4.22 | 4.22 | -3.21% | 166,728 |
| Apr 28, 2026 | 4.44 | 4.46 | 4.33 | 4.36 | 4.36 | 0.23% | 237,065 |
| Apr 27, 2026 | 4.31 | 4.48 | 4.30 | 4.35 | 4.35 | 1.16% | 175,491 |
| Apr 24, 2026 | 4.37 | 4.44 | 4.29 | 4.30 | 4.30 | -1.60% | 257,604 |
| Apr 23, 2026 | 4.54 | 4.54 | 4.26 | 4.37 | 4.37 | -1.35% | 938,091 |
| Apr 22, 2026 | 4.39 | 4.50 | 4.36 | 4.43 | 4.43 | -0.45% | 259,228 |
| Apr 21, 2026 | 4.45 | 4.55 | 4.41 | 4.45 | 4.45 | 0.91% | 462,892 |
| 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 |