Skip to main content
Investcorp Capital plc (ADX:ICAP)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.410
+0.010 (0.71%)
At close: Mar 5, 2026

Investcorp Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.421.421.401.411.41-233,375
Mar 5, 20261.391.461.381.411.410.71%523,084
Mar 4, 20261.441.441.391.401.40-3.45%235,310
Feb 27, 20261.451.471.451.451.450.69%907,295
Feb 26, 20261.471.471.411.441.44-2.04%2,038,477
Feb 25, 20261.471.491.451.471.471.38%789,917
Feb 24, 20261.491.491.451.451.45-1.36%827,238
Feb 23, 20261.471.491.461.471.47-772,100
Feb 20, 20261.501.501.451.471.47-5.77%1,045,927
Feb 19, 20261.581.601.551.561.47-1.27%1,250,172
Feb 18, 20261.571.581.551.581.490.64%1,474,289
Feb 17, 20261.551.571.551.571.481.29%1,058,034
Feb 16, 20261.551.581.531.551.46-1,388,997
Feb 13, 20261.521.551.511.551.461.97%1,372,078
Feb 12, 20261.511.561.511.521.432.70%1,156,784
Feb 11, 20261.511.511.481.481.39-0.67%1,316,451
Feb 10, 20261.511.511.491.491.40-0.67%782,191
Feb 9, 20261.571.581.421.501.41-4.46%6,994,877
Feb 6, 20261.561.571.551.571.48-0.63%1,162,474
Feb 5, 20261.551.581.541.581.491.28%1,253,264
Feb 4, 20261.561.591.531.561.470.65%1,893,094
Feb 3, 20261.541.591.531.551.460.65%1,269,801
Feb 2, 20261.561.561.531.541.45-0.65%775,941
Jan 30, 20261.541.571.531.551.461.31%948,446
Jan 29, 20261.531.561.521.531.44-1,136,309
Jan 28, 20261.531.551.521.531.441.32%776,307
Jan 27, 20261.501.551.491.511.422.72%757,815
Jan 26, 20261.531.531.461.471.38-3.92%807,654
Jan 23, 20261.541.551.511.531.44-0.65%720,747
Jan 22, 20261.571.581.531.541.45-1.28%271,940
Jan 21, 20261.571.601.541.561.47-1.27%572,086
Jan 20, 20261.601.631.541.581.49-3.07%2,187,465
Jan 19, 20261.431.641.431.631.5313.99%5,789,565
Jan 16, 20261.421.431.411.431.351.42%1,705,750
Jan 15, 20261.421.441.411.411.33-0.70%840,436
Jan 14, 20261.431.461.421.421.34-0.70%1,449,761
Jan 13, 20261.421.431.411.431.351.42%1,010,165
Jan 12, 20261.421.421.401.411.33-0.70%861,742
Jan 9, 20261.421.441.401.421.34-831,330
Jan 8, 20261.411.431.401.421.340.71%888,665
Jan 7, 20261.401.441.401.411.330.71%1,407,176
Jan 6, 20261.401.441.401.401.320.72%909,880
Jan 5, 20261.411.431.391.391.31-0.71%1,043,564
Jan 2, 20261.411.411.391.401.32-731,755
Dec 31, 20251.411.431.401.401.32-1,261,646
Dec 30, 20251.401.421.391.401.32-0.71%1,217,441
Dec 29, 20251.421.421.401.411.33-0.70%808,957
Dec 26, 20251.411.421.391.421.340.71%794,158
Dec 25, 20251.381.411.371.411.332.17%1,635,394
Dec 24, 20251.371.391.371.381.300.73%451,910
Dec 23, 20251.401.421.371.371.29-1.44%3,082,398
Dec 22, 20251.371.421.371.391.312.21%988,906
Dec 19, 20251.401.431.361.361.28-2.86%1,187,285
Dec 18, 20251.411.451.401.401.32-0.71%937,732
Dec 17, 20251.391.431.381.411.332.17%2,807,466
Dec 16, 20251.381.401.361.381.30-1,617,754
Dec 15, 20251.421.421.371.381.30-2.82%1,579,791
Dec 12, 20251.471.471.421.421.34-3.40%1,572,839
Dec 11, 20251.471.491.451.471.38-2,659,469
Dec 10, 20251.481.501.451.471.38-1,150,463
Dec 9, 20251.521.521.471.471.38-3.29%1,209,400
Dec 8, 20251.541.541.501.521.43-1.30%794,228
Dec 5, 20251.551.551.521.541.45-747,279
Dec 4, 20251.541.561.531.541.45-846,629
Dec 3, 20251.541.561.531.541.450.65%962,930
Nov 28, 20251.511.551.501.531.440.66%1,344,438
Nov 27, 20251.511.531.511.521.430.66%807,542
Nov 26, 20251.511.521.491.511.420.67%716,749
Nov 25, 20251.521.531.501.501.41-0.66%843,435
Nov 24, 20251.511.531.501.511.420.67%851,470
Nov 21, 20251.541.541.491.501.41-2.60%750,673
Nov 20, 20251.521.561.521.541.451.32%1,305,868
Nov 19, 20251.471.531.471.521.434.11%2,005,879
Nov 18, 20251.491.491.461.461.37-1.35%818,761
Nov 17, 20251.491.491.471.481.39-854,370
Nov 14, 20251.491.491.481.481.39-467,524
Nov 13, 20251.501.501.481.481.39-1.33%729,301
Nov 12, 20251.511.521.491.501.41-1,175,765
Nov 11, 20251.521.531.501.501.41-1.32%837,113
Nov 10, 20251.531.541.511.521.43-1,108,104
Nov 7, 20251.541.541.521.521.43-0.65%678,397
Nov 6, 20251.541.561.521.531.44-1.29%1,301,260
Nov 5, 20251.541.561.531.551.460.65%1,067,094
Nov 4, 20251.541.561.531.541.45-914,074
Nov 3, 20251.551.551.541.541.45-0.65%690,538
Oct 31, 20251.561.561.521.551.46-915,484
Oct 30, 20251.561.581.551.551.46-0.64%1,662,413
Oct 29, 20251.531.561.521.561.47-3.11%2,688,515
Oct 28, 20251.601.641.601.611.431.26%4,053,468
Oct 27, 20251.601.621.591.591.41-0.63%1,190,050
Oct 24, 20251.601.651.591.601.42-2,495,780
Oct 23, 20251.611.621.601.601.42-0.62%956,314
Oct 22, 20251.601.621.591.611.430.63%1,400,405
Oct 21, 20251.581.611.581.601.421.91%3,734,606
Oct 20, 20251.571.591.571.571.390.64%2,520,481
Oct 17, 20251.571.571.561.561.38-0.64%383,980
Oct 16, 20251.581.601.571.571.39-0.63%924,995
Oct 15, 20251.581.601.581.581.40-1,897,387
Oct 14, 20251.601.601.581.581.40-1.25%882,972
Oct 13, 20251.611.621.591.601.42-0.62%1,398,979