Investcorp Capital plc (ADX:ICAP)
United Arab Emirates
· Delayed Price · Currency is AED 1.540
0.00 (0.00%)
At close: Dec 5, 2025
Investcorp Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | - | 747,279 |
| Dec 4, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | - | 846,629 |
| Dec 3, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 962,930 |
| Nov 28, 2025 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 1,344,438 |
| Nov 27, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 807,542 |
| Nov 26, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 716,749 |
| Nov 25, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 843,435 |
| Nov 24, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 851,470 |
| Nov 21, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 750,673 |
| Nov 20, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 1,305,868 |
| Nov 19, 2025 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 4.11% | 2,005,879 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 818,761 |
| Nov 17, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 854,370 |
| Nov 14, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | - | 467,524 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 729,301 |
| Nov 12, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | - | 1,175,765 |
| Nov 11, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 837,113 |
| Nov 10, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 1,108,104 |
| Nov 7, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 678,397 |
| Nov 6, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 1,301,260 |
| Nov 5, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 1,067,094 |
| Nov 4, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | - | 914,074 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 690,538 |
| Oct 31, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 915,484 |
| Oct 30, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | 1,662,413 |
| Oct 29, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | -3.11% | 2,688,515 |
| Oct 28, 2025 | 1.60 | 1.64 | 1.60 | 1.61 | 1.52 | 1.26% | 4,053,468 |
| Oct 27, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.50 | -0.63% | 1,190,050 |
| Oct 24, 2025 | 1.60 | 1.65 | 1.59 | 1.60 | 1.51 | - | 2,495,780 |
| Oct 23, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.51 | -0.62% | 956,314 |
| Oct 22, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.52 | 0.63% | 1,400,405 |
| Oct 21, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.51 | 1.91% | 3,734,606 |
| Oct 20, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.48 | 0.64% | 2,520,481 |
| Oct 17, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.47 | -0.64% | 383,980 |
| Oct 16, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.48 | -0.63% | 924,995 |
| Oct 15, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.49 | - | 1,897,387 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.49 | -1.25% | 882,972 |
| Oct 13, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.51 | -0.62% | 1,398,979 |
| Oct 10, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.52 | 1.26% | 681,558 |
| Oct 9, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.50 | -0.63% | 800,326 |
| Oct 8, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.51 | - | 835,968 |
| Oct 7, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.51 | - | 684,202 |
| Oct 6, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.51 | - | 817,006 |
| Oct 3, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.51 | - | 673,439 |
| Oct 2, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.51 | - | 814,725 |
| Oct 1, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.51 | - | 1,292,857 |
| Sep 30, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.51 | 0.63% | 842,783 |
| Sep 29, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.50 | -1.24% | 910,921 |
| Sep 26, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.52 | 0.63% | 655,213 |
| Sep 25, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.51 | - | 853,161 |
| Sep 24, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.51 | -0.62% | 787,180 |
| Sep 23, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.52 | -1.83% | 786,532 |
| Sep 22, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.54 | - | 3,273,287 |
| Sep 19, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.54 | 1.86% | 1,967,606 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.52 | 0.63% | 667,573 |
| Sep 17, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.51 | -0.62% | 957,828 |
| Sep 16, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.52 | - | 857,004 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.60 | 1.61 | 1.52 | -0.62% | 780,966 |
| Sep 12, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.53 | 1.25% | 706,213 |
| Sep 11, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.51 | -0.62% | 691,792 |
| Sep 10, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.52 | 1.26% | 850,521 |
| Sep 9, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.50 | -0.63% | 1,088,381 |
| Sep 8, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.51 | -0.62% | 641,204 |
| Sep 4, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.52 | -1.23% | 784,624 |
| Sep 3, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.53 | - | 812,937 |
| Sep 2, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.53 | -0.61% | 648,733 |
| Sep 1, 2025 | 1.60 | 1.66 | 1.60 | 1.64 | 1.54 | 3.14% | 3,116,436 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.50 | 0.63% | 92,606 |
| Aug 28, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.49 | -0.63% | 85,643 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.50 | -0.63% | 88,995 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.51 | 0.63% | 185,303 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.57 | 1.59 | 1.50 | -0.63% | 472,485 |
| Aug 22, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.51 | 0.63% | 72,580 |
| Aug 21, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.50 | -0.63% | 200,172 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.51 | - | 578,851 |
| Aug 19, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.51 | -0.62% | 414,442 |
| Aug 18, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.52 | - | 174,271 |
| Aug 15, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.52 | 1.90% | 452,167 |
| Aug 14, 2025 | 1.61 | 1.62 | 1.56 | 1.58 | 1.49 | -1.86% | 1,632,997 |
| Aug 13, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.52 | -0.62% | 570,537 |
| Aug 12, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.53 | - | 562,645 |
| Aug 11, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.53 | -0.61% | 143,158 |
| Aug 8, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.53 | 0.62% | 188,855 |
| Aug 7, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.53 | - | 144,589 |
| Aug 6, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.53 | - | 264,921 |
| Aug 5, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.53 | -0.61% | 317,005 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.53 | -1.81% | 56,111 |
| Aug 1, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.56 | 1.22% | 1,502,331 |
| Jul 31, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.54 | - | 212,389 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.54 | 0.61% | 769,624 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.53 | - | 629,657 |
| Jul 28, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.53 | 0.62% | 326,857 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.53 | -0.61% | 502,072 |
| Jul 24, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.53 | 0.62% | 732,315 |
| Jul 23, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.53 | - | 297,354 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.53 | -0.61% | 536,916 |
| Jul 21, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.53 | -0.61% | 779,636 |
| Jul 18, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | 1.54 | 0.61% | 1,661,209 |
| Jul 17, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.53 | -0.61% | 1,529,262 |
| Jul 16, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.54 | - | 470,131 |