Investeko Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.20	2.20	2.20	2.20	2.20	4.76%	1
Mar 25, 2026	2.10	2.10	2.10	2.10	2.10	-4.55%	21
Mar 24, 2026	2.00	2.20	2.00	2.20	2.20	8.91%	1,302
Mar 23, 2026	2.00	2.02	1.90	2.02	2.02	-	208
Mar 19, 2026	2.02	2.02	2.02	2.02	2.02	-5.61%	18
Mar 16, 2026	2.00	2.14	2.00	2.14	2.14	-	501
Mar 13, 2026	2.00	2.14	2.00	2.14	2.14	-	20
Mar 12, 2026	2.14	2.14	2.14	2.14	2.14	1.90%	1
Mar 4, 2026	2.10	2.10	2.10	2.10	2.10	-	30
Mar 3, 2026	2.10	2.10	2.10	2.10	2.10	-4.55%	389
Mar 2, 2026	2.20	2.20	2.20	2.20	2.20	-	35
Feb 25, 2026	2.10	2.20	2.10	2.20	2.20	-	714
Feb 24, 2026	2.10	2.20	2.06	2.20	2.20	4.76%	103
Feb 23, 2026	2.10	2.10	2.10	2.10	2.10	-4.55%	2
Feb 20, 2026	2.20	2.20	2.20	2.20	2.20	4.76%	2
Feb 19, 2026	2.10	2.10	2.10	2.10	2.10	-	1,028
Feb 18, 2026	2.08	2.20	2.06	2.10	2.10	1.94%	988
Feb 16, 2026	2.06	2.06	2.06	2.06	2.06	-3.74%	656
Feb 13, 2026	2.14	2.14	2.14	2.14	2.14	-0.93%	666
Feb 11, 2026	2.10	2.20	2.10	2.16	2.16	2.86%	1,573
Feb 10, 2026	2.14	2.14	1.93	2.10	2.10	-7.89%	1,641
Feb 6, 2026	2.28	2.28	2.28	2.28	2.28	-	657
Feb 5, 2026	2.28	2.28	2.28	2.28	2.28	-	8
Feb 3, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	28
Feb 2, 2026	2.14	2.30	2.14	2.30	2.30	6.48%	400
Jan 29, 2026	2.02	2.16	2.02	2.16	2.16	-	1,792
Jan 28, 2026	2.14	2.16	2.02	2.16	2.16	0.93%	1,519
Jan 27, 2026	2.14	2.14	2.14	2.14	2.14	-0.93%	300
Jan 26, 2026	2.30	2.30	2.10	2.16	2.16	-6.09%	2,467
Jan 23, 2026	2.28	2.30	2.28	2.30	2.30	0.88%	6
Jan 21, 2026	2.28	2.28	2.28	2.28	2.28	-2.56%	4
Jan 20, 2026	2.18	2.34	2.18	2.34	2.34	0.86%	349
Jan 19, 2026	2.48	2.70	2.32	2.32	2.32	-0.85%	1,642
Jan 15, 2026	2.34	2.34	2.34	2.34	2.34	-	5
Jan 14, 2026	2.32	2.60	2.32	2.34	2.34	7.34%	1,145
Jan 13, 2026	2.32	2.32	2.18	2.18	2.18	-	81
Jan 12, 2026	2.18	2.34	2.18	2.18	2.18	5.83%	461
Jan 9, 2026	2.20	2.20	2.06	2.06	2.06	-11.97%	1,000
Jan 8, 2026	2.44	2.44	2.20	2.34	2.34	-12.69%	478
Jan 7, 2026	2.70	2.70	2.52	2.68	2.68	5.51%	406
Jan 5, 2026	2.54	2.54	2.54	2.54	2.54	-	22
Jan 2, 2026	2.36	2.80	2.36	2.54	2.54	28.93%	1,696
Dec 30, 2025	1.97	1.97	1.97	1.97	1.97	-0.51%	133
Dec 29, 2025	1.92	1.98	1.92	1.98	1.98	0.51%	355
Dec 23, 2025	2.06	2.06	1.65	1.97	1.97	-7.08%	5,577
Dec 22, 2025	2.12	2.12	2.12	2.12	2.12	-	19
Dec 19, 2025	2.12	2.12	2.12	2.12	2.12	-6.19%	474
Dec 18, 2025	2.26	2.26	2.26	2.26	2.26	-5.83%	864
Dec 15, 2025	2.42	2.42	2.40	2.40	2.40	6.19%	201
Dec 12, 2025	2.26	2.26	2.26	2.26	2.26	-5.83%	200