Skip to main content
Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.730
-0.050 (-2.81%)
At close: Mar 6, 2026

ADX:INVICTUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.782.041.701.731.73-2.81%246,082
Mar 5, 20261.781.781.781.781.78-4.81%40,916
Mar 4, 20261.871.871.871.871.87-4.59%4,400
Feb 27, 20261.961.961.961.961.961.03%2,300
Feb 26, 20261.981.981.931.941.94-2.02%105,527
Feb 25, 20261.982.001.931.981.98-22,379
Feb 24, 20261.981.991.921.981.981.02%49,740
Feb 23, 20261.942.001.931.961.960.51%38,953
Feb 20, 20261.921.961.901.951.951.56%16,580
Feb 19, 20261.901.941.841.921.921.05%20,787
Feb 18, 20261.931.931.901.901.90-1.55%2,125
Feb 17, 20261.901.931.881.931.93-11,067
Feb 16, 20261.921.951.881.931.93-0.52%49,923
Feb 13, 20261.931.971.921.941.94-37,335
Feb 12, 20261.911.951.901.941.94-0.51%11,396
Feb 11, 20261.961.971.921.951.95-48,914
Feb 10, 20262.122.121.901.951.95-6.25%508,235
Feb 9, 20262.112.122.082.082.08-1.89%33,328
Feb 6, 20262.122.122.092.122.121.44%1,810
Feb 5, 20262.082.132.082.092.09-2.34%15,509
Feb 4, 20262.122.172.032.142.143.38%58,831
Feb 3, 20262.052.122.052.072.07-3.27%9,984
Feb 2, 20262.142.142.142.142.14--
Jan 30, 20262.152.162.142.142.140.47%2,300
Jan 29, 20262.072.132.072.132.13-0.93%3,740
Jan 28, 20262.172.172.102.152.150.94%24,213
Jan 27, 20262.142.182.132.132.13-1.84%49,542
Jan 26, 20262.122.232.112.172.172.36%137,916
Jan 23, 20262.052.122.012.122.125.47%48,617
Jan 22, 20262.072.072.012.012.01-2.43%29,185
Jan 21, 20262.022.062.012.062.060.98%56,843
Jan 20, 20262.012.072.012.042.040.99%60,380
Jan 19, 20262.032.102.012.022.02-0.98%24,687
Jan 16, 20262.032.142.022.042.04-2.39%61,348
Jan 15, 20262.092.092.092.092.09--
Jan 14, 20262.042.112.042.092.092.96%18,867
Jan 13, 20262.042.101.992.032.03-3.79%34,947
Jan 12, 20262.112.112.112.112.11-50
Jan 9, 20262.132.142.082.112.11-13,040
Jan 8, 20262.152.152.102.112.111.44%1,866
Jan 7, 20262.122.162.052.082.08-1.89%45,491
Jan 6, 20262.192.192.122.122.12-3.20%14,521
Jan 5, 20262.162.192.152.192.19-0.45%5,991
Jan 2, 20262.172.202.162.202.20-1.35%11,580
Dec 31, 20252.132.242.132.232.231.36%17,218
Dec 30, 20252.222.252.152.202.20-2.22%91,776
Dec 29, 20252.182.252.122.252.253.69%151,372
Dec 26, 20252.172.222.102.172.17-2.25%57,600
Dec 25, 20252.152.232.152.222.221.37%8,031
Dec 24, 20252.162.272.162.192.19-0.90%10,637
Dec 23, 20252.282.282.142.212.21-1.34%39,306
Dec 22, 20252.192.242.132.242.241.82%35,967
Dec 19, 20252.152.222.082.202.200.92%29,450
Dec 18, 20252.272.332.122.182.18-5.22%48,493
Dec 17, 20252.402.422.262.302.30-5.74%85,967
Dec 16, 20252.452.582.302.442.442.52%280,740
Dec 15, 20252.182.462.182.382.3810.19%365,274
Dec 12, 20252.182.242.142.162.161.41%49,640
Dec 11, 20252.132.242.052.132.13-0.47%62,847
Dec 10, 20252.142.202.062.142.14-32,982
Dec 9, 20251.982.151.982.142.145.94%129,546
Dec 8, 20251.962.061.962.022.02-0.98%209,267
Dec 5, 20251.982.061.952.042.044.62%126,301
Dec 4, 20251.962.001.931.951.95-2.50%49,562
Dec 3, 20252.002.081.962.002.00-49,385
Nov 28, 20251.992.001.952.002.000.50%27,156
Nov 27, 20251.992.001.941.991.990.51%9,540
Nov 26, 20251.931.981.931.981.98-0.50%2,500
Nov 25, 20252.002.001.921.991.99-0.50%9,300
Nov 24, 20251.962.001.962.002.00-426
Nov 21, 20251.982.001.862.002.001.01%41,035
Nov 20, 20251.951.981.931.981.98-0.50%6,671
Nov 19, 20251.962.021.951.991.990.51%18,680
Nov 18, 20252.012.011.941.981.98-1.00%13,877
Nov 17, 20251.862.031.862.002.003.63%59,260
Nov 14, 20251.962.001.901.931.93-4.46%100,512
Nov 13, 20251.972.021.972.022.021.00%30,524
Nov 12, 20252.032.081.972.002.00-133,605
Nov 11, 20251.942.101.872.002.001.01%263,445
Nov 10, 20251.971.981.931.981.982.59%64,150
Nov 7, 20251.971.991.931.931.93-3.50%28,252
Nov 6, 20251.972.001.922.002.00-1.48%69,089
Nov 5, 20251.992.041.942.032.032.53%168,829
Nov 4, 20252.012.041.951.981.98-1.98%84,353
Nov 3, 20252.002.051.942.022.02-92,065
Oct 31, 20252.002.091.952.022.021.00%87,430
Oct 30, 20251.942.001.902.002.003.09%240,946
Oct 29, 20251.851.981.851.941.944.86%176,912
Oct 28, 20251.851.881.801.851.85-0.54%148,889
Oct 27, 20251.942.001.851.861.86-4.12%333,401
Oct 24, 20251.921.971.901.941.94-0.51%51,406
Oct 23, 20251.951.991.901.951.95-1.02%91,000
Oct 22, 20251.941.991.901.971.97-0.51%103,538
Oct 21, 20251.972.001.921.981.980.51%74,156
Oct 20, 20252.042.041.901.971.97-3.43%106,106
Oct 17, 20251.902.041.872.042.047.37%205,678
Oct 16, 20251.871.901.871.901.900.53%42,000
Oct 15, 20251.861.891.861.891.89-0.53%32,800
Oct 14, 20251.851.901.851.901.901.06%13,850
Oct 13, 20251.901.911.851.881.88-1.05%50,607