PSX:ICIBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	18.45	18.45	18.02	18.07	18.07	0.22%	13,610
Aug 27, 2026	18.49	18.50	18.02	18.03	18.03	-0.55%	20,000
Aug 25, 2026	18.58	18.58	18.02	18.13	18.13	-2.11%	16,825
Aug 24, 2026	18.08	18.67	18.00	18.52	18.52	1.54%	17,015
Aug 21, 2026	18.80	18.87	17.21	18.24	18.24	-1.88%	66,506
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