Invest bank P.S.C. (ADX:INB)
United Arab Emirates
· Delayed Price · Currency is AED 0.0370
+0.0040 (12.12%)
At close: Apr 28, 2026
Invest bank P.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.12% | 179,133,300 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 14,023,440 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 13,502,180 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 89,239,770 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 4,963,773 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 21,909,060 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 41,650,430 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 63,773,750 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 166,577,800 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,271,660 |
| Apr 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 136,610,900 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 30,917,320 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 63,441,940 |
| Apr 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 71,260,230 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 59,121,200 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 42,206,400 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 142,409,300 |
| Apr 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 108,627,000 |
| Apr 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.85% | 313,542,697 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.04% | 280,145,400 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.00% | 555,016,675 |