Escorts Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 5.280 | 5.600 | 5.020 | 5.600 | 5.600 | 4,000 |
| 2022-07-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2022-07-21 | 5.530 | 5.850 | 5.300 | 5.690 | 5.690 | 8,000 |
| 2022-07-20 | 5.510 | 5.970 | 5.500 | 5.970 | 5.970 | 12,000 |
| 2022-07-19 | 5.980 | 5.980 | 5.800 | 5.940 | 5.940 | 1,500 |
| 2022-07-18 | 5.950 | 5.950 | 5.550 | 5.800 | 5.800 | 12,000 |
| 2022-07-15 | 5.500 | 6.000 | 5.500 | 5.870 | 5.870 | 29,000 |
| 2022-07-14 | 5.810 | 6.200 | 5.800 | 6.000 | 6.000 | 73,000 |
| 2022-07-13 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 500 |
| 2022-07-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2022-07-06 | 5.850 | 6.330 | 5.850 | 6.130 | 6.130 | 5,000 |
| 2022-07-05 | 6.060 | 6.470 | 6.000 | 6.470 | 6.470 | 6,000 |
| 2022-07-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2022-07-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2022-06-30 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 500 |
| 2022-06-28 | 6.600 | 6.700 | 6.020 | 6.580 | 6.580 | 5,000 |
| 2022-06-27 | 6.590 | 6.590 | 5.850 | 6.400 | 6.400 | 16,000 |
| 2022-06-24 | 6.750 | 6.750 | 6.000 | 6.490 | 6.490 | 27,500 |
| 2022-06-21 | 6.940 | 6.940 | 6.520 | 6.750 | 6.750 | 2,000 |
| 2022-06-20 | 6.350 | 6.520 | 6.310 | 6.510 | 6.510 | 22,000 |
| 2022-06-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,000 |
| 2022-06-16 | 6.650 | 6.650 | 6.310 | 6.470 | 6.470 | 13,500 |
| 2022-06-15 | 6.860 | 6.860 | 6.530 | 6.680 | 6.680 | 9,000 |
| 2022-06-14 | 6.650 | 7.490 | 6.650 | 7.170 | 7.170 | 171,500 |
| 2022-06-13 | 6.360 | 6.680 | 6.360 | 6.550 | 6.550 | 3,000 |
| 2022-06-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,000 |
| 2022-06-09 | 6.410 | 6.660 | 6.300 | 6.510 | 6.510 | 10,500 |
| 2022-06-08 | 6.800 | 6.900 | 6.660 | 6.660 | 6.660 | 3,500 |
| 2022-06-07 | 6.560 | 6.990 | 6.560 | 6.780 | 6.780 | 2,000 |
| 2022-06-06 | 6.360 | 7.010 | 6.350 | 7.000 | 7.000 | 77,000 |
| 2022-06-03 | 7.280 | 7.280 | 6.510 | 6.890 | 6.890 | 13,000 |
| 2022-06-02 | 7.000 | 7.050 | 6.510 | 6.740 | 6.740 | 17,000 |
| 2022-05-31 | 6.660 | 7.250 | 6.660 | 7.250 | 7.250 | 1,500 |
| 2022-05-30 | 6.650 | 7.300 | 6.650 | 7.180 | 7.180 | 1,500 |
| 2022-05-27 | 6.350 | 7.060 | 6.100 | 7.050 | 7.050 | 535,000 |
| 2022-05-26 | 6.980 | 6.980 | 5.870 | 6.060 | 6.060 | 31,500 |
| 2022-05-25 | 5.990 | 5.990 | 5.800 | 5.990 | 5.990 | 27,000 |
| 2022-05-24 | 6.030 | 6.400 | 6.030 | 6.260 | 6.260 | 2,500 |
| 2022-05-23 | 6.250 | 6.400 | 5.900 | 6.030 | 6.030 | 16,000 |
| 2022-05-20 | 6.410 | 6.750 | 6.400 | 6.750 | 6.750 | 3,000 |
| 2022-05-19 | 6.270 | 6.850 | 6.270 | 6.850 | 6.850 | 1,000 |
| 2022-05-18 | 7.440 | 7.440 | 6.520 | 6.850 | 6.850 | 5,000 |
| 2022-05-17 | 7.230 | 7.230 | 6.410 | 6.470 | 6.470 | 9,500 |
| 2022-05-16 | 6.560 | 6.800 | 6.420 | 6.590 | 6.590 | 26,000 |
| 2022-05-13 | 7.000 | 7.390 | 7.000 | 7.390 | 7.390 | 2,500 |
| 2022-04-28 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 500 |
| 2022-04-26 | 7.250 | 7.480 | 6.520 | 7.070 | 7.070 | 20,500 |
| 2022-04-25 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 4,000 |
| 2022-04-21 | 7.500 | 7.500 | 7.110 | 7.300 | 7.300 | 3,000 |
| 2022-04-19 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 7,000 |
| 2022-04-18 | 7.300 | 7.850 | 7.300 | 7.850 | 7.850 | 3,500 |
| 2022-04-13 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1,000 |
| 2022-04-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4,500 |
| 2022-04-11 | 7.550 | 8.000 | 7.500 | 7.990 | 7.990 | 48,000 |
| 2022-04-08 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1,000 |
| 2022-04-07 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 500 |
| 2022-04-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 500 |
| 2022-04-01 | 7.700 | 7.700 | 7.500 | 7.680 | 7.680 | 7,500 |
| 2022-03-31 | 7.850 | 7.850 | 7.310 | 7.800 | 7.800 | 12,500 |
| 2022-03-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.