PSX:ICIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	18.93	19.39	17.03	18.59	18.59	-1.74%	69,713
Aug 19, 2026	19.99	19.99	18.89	18.92	18.92	-3.52%	72,164
Aug 18, 2026	20.15	20.15	19.50	19.61	19.61	-1.95%	57,025
Aug 17, 2026	20.19	20.19	19.80	20.00	20.00	-0.10%	70,520
Aug 13, 2026	20.30	20.35	20.00	20.02	20.02	0.05%	59,216
Aug 12, 2026	20.13	20.49	20.00	20.01	20.01	-0.60%	62,908
Aug 11, 2026	20.45	20.45	20.04	20.13	20.13	0.45%	28,593
Aug 10, 2026	20.08	20.38	19.90	20.04	20.04	-0.20%	69,311
Aug 7, 2026	20.40	20.79	19.66	20.08	20.08	-0.59%	32,412
Aug 6, 2026	20.55	20.55	20.15	20.20	20.20	-0.10%	73,248
Aug 5, 2026	20.45	22.17	20.05	20.22	20.22	0.35%	1,034,515
Aug 4, 2026	20.46	20.46	19.70	20.15	20.15	-0.59%	27,214
Aug 3, 2026	20.05	20.70	20.00	20.27	20.27	1.15%	59,816
Jul 31, 2026	20.48	20.48	20.00	20.04	20.04	-0.25%	42,519
Jul 30, 2026	20.48	20.48	20.05	20.09	20.09	0.15%	19,114
Jul 29, 2026	20.72	20.72	19.70	20.06	20.06	-1.52%	38,802
Jul 28, 2026	20.50	20.88	20.34	20.37	20.37	-1.21%	48,718
Jul 27, 2026	20.48	20.90	20.15	20.62	20.62	2.95%	144,568
Jul 24, 2026	20.00	20.39	19.60	20.03	20.03	-0.30%	131,011
Jul 23, 2026	20.88	21.90	19.62	20.09	20.09	-1.95%	169,980
Jul 22, 2026	23.93	23.93	20.31	20.49	20.49	-5.79%	2,809,623
Jul 21, 2026	19.75	21.75	19.75	21.75	21.75	10.02%	837,960
Jul 20, 2026	20.25	20.34	19.00	19.77	19.77	-3.23%	261,043
Jul 17, 2026	21.80	21.80	20.25	20.43	20.43	-8.06%	968,630
Jul 16, 2026	20.00	22.22	19.20	22.22	22.22	10.00%	1,311,556
Jul 15, 2026	21.50	21.50	19.82	20.20	20.20	-7.42%	571,639
Jul 14, 2026	21.82	23.99	21.82	21.82	21.82	-9.98%	2,233,008
Jul 13, 2026	24.24	24.26	24.24	24.24	24.24	-9.99%	299,849
Jul 10, 2026	27.13	27.46	26.73	26.93	26.93	-	37,309
Jul 9, 2026	26.67	27.13	26.60	26.93	26.93	-0.49%	77,347
Jul 8, 2026	27.86	27.86	26.47	27.06	27.06	-2.85%	522,942
Jul 7, 2026	29.44	29.71	27.46	27.86	27.86	-4.32%	174,663
Jul 6, 2026	29.05	30.11	28.52	29.11	29.11	-	111,300
Jul 3, 2026	28.92	30.11	28.85	29.11	29.11	1.15%	144,925
Jul 2, 2026	28.45	29.78	28.45	28.78	28.78	-	50,049
Jul 1, 2026	29.11	29.18	28.52	28.78	28.78	0.93%	47,238
Jun 30, 2026	28.78	29.11	28.25	28.52	28.52	-0.69%	17,816
Jun 29, 2026	29.11	29.78	28.58	28.72	28.72	-1.14%	14,263
Jun 24, 2026	30.04	30.04	28.52	29.05	29.05	-0.45%	79,037
Jun 23, 2026	29.91	30.11	29.11	29.18	29.18	-1.56%	29,503
Jun 22, 2026	29.91	30.44	29.51	29.64	29.64	1.59%	70,617
Jun 19, 2026	29.91	30.44	28.92	29.18	29.18	-2.65%	61,899
Jun 18, 2026	30.44	31.10	28.78	29.97	29.97	0.67%	115,685
Jun 17, 2026	30.11	30.90	29.64	29.78	29.77	-1.10%	67,124
Jun 16, 2026	31.36	31.36	29.97	30.11	30.11	-1.09%	92,688
Jun 15, 2026	30.11	31.03	29.91	30.44	30.44	0.22%	76,776
Jun 12, 2026	30.70	31.56	29.84	30.37	30.37	2.00%	306,000
Jun 11, 2026	30.97	30.97	29.51	29.78	29.77	-1.10%	49,319
Jun 10, 2026	30.90	31.43	30.04	30.11	30.11	-0.87%	174,326
Jun 9, 2026	29.11	30.77	29.11	30.37	30.37	5.03%	99,074