Skip to main content
Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.950
-0.020 (-1.02%)
At close: Apr 28, 2026

ADX:INVICTUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.931.991.911.971.972.07%58,901
Apr 24, 20261.961.991.931.931.93-1.53%40,356
Apr 23, 20261.971.991.941.961.96-1.01%35,702
Apr 22, 20261.961.991.931.981.981.54%9,305
Apr 21, 20261.942.011.911.951.952.63%61,015
Apr 20, 20261.941.971.851.901.90-0.52%66,429
Apr 17, 20261.821.931.821.911.915.52%47,500
Apr 16, 20261.751.821.751.811.814.02%40,080
Apr 15, 20261.691.791.691.741.744.82%99,428
Apr 14, 20261.621.731.621.661.661.22%45,633
Apr 13, 20261.681.731.621.641.64-0.61%146,674
Apr 10, 20261.681.681.631.651.65-4,877
Apr 9, 20261.701.701.651.651.61-2.37%6,155
Apr 8, 20261.681.691.651.691.652.42%26,740
Apr 7, 20261.601.701.601.651.613.12%68,797
Apr 6, 20261.561.601.561.601.57-5,405
Apr 3, 20261.591.611.541.601.570.63%54,875
Apr 2, 20261.571.601.541.591.56-1.24%40,638
Apr 1, 20261.611.611.611.611.581.26%320
Mar 31, 20261.621.671.551.591.56-0.63%85,048
Mar 30, 20261.621.671.591.601.57-3.03%140,760
Mar 27, 20261.651.651.641.651.61-1.20%16,810
Mar 26, 20261.681.681.621.671.63-1.76%34,066
Mar 25, 20261.751.751.681.701.661.19%1,629
Mar 24, 20261.831.831.681.681.64-4.55%86,119
Mar 23, 20261.871.871.761.761.72-4.86%22,030
Mar 18, 20261.841.881.841.851.811.65%25,950
Mar 17, 20261.821.911.771.821.78-0.55%55,160
Mar 16, 20261.841.851.781.831.790.55%15,845
Mar 13, 20261.881.941.791.821.78-3.19%69,080
Mar 12, 20261.791.881.741.881.845.03%101,920
Mar 11, 20261.791.811.731.791.75-1.10%24,728
Mar 10, 20261.711.821.711.811.776.47%45,750
Mar 9, 20261.741.911.651.701.66-1.73%157,646
Mar 6, 20261.782.041.701.731.69-2.81%246,082
Mar 5, 20261.781.781.781.781.74-4.81%40,916
Mar 4, 20261.871.871.871.871.83-4.59%4,400
Feb 27, 20261.961.961.961.961.921.03%2,300
Feb 26, 20261.981.981.931.941.90-2.02%105,527
Feb 25, 20261.982.001.931.981.94-22,379
Feb 24, 20261.981.991.921.981.941.02%49,740
Feb 23, 20261.942.001.931.961.920.51%38,953
Feb 20, 20261.921.961.901.951.911.56%16,580
Feb 19, 20261.901.941.841.921.881.05%20,787
Feb 18, 20261.931.931.901.901.86-1.55%2,125
Feb 17, 20261.901.931.881.931.89-11,067
Feb 16, 20261.921.951.881.931.89-0.52%49,923
Feb 13, 20261.931.971.921.941.90-37,335
Feb 12, 20261.911.951.901.941.90-0.51%11,396
Feb 11, 20261.961.971.921.951.91-48,914
Feb 10, 20262.122.121.901.951.91-6.25%508,235
Feb 9, 20262.112.122.082.082.03-1.89%33,328
Feb 6, 20262.122.122.092.122.071.44%1,810
Feb 5, 20262.082.132.082.092.04-2.34%15,509
Feb 4, 20262.122.172.032.142.093.38%58,831
Feb 3, 20262.052.122.052.072.03-3.27%9,984
Feb 2, 20262.142.142.142.142.09--
Jan 30, 20262.152.162.142.142.090.47%2,300
Jan 29, 20262.072.132.072.132.08-0.93%3,740
Jan 28, 20262.172.172.102.152.100.94%24,213
Jan 27, 20262.142.182.132.132.08-1.84%49,542
Jan 26, 20262.122.232.112.172.122.36%137,916
Jan 23, 20262.052.122.012.122.075.47%48,617
Jan 22, 20262.072.072.012.011.97-2.43%29,185
Jan 21, 20262.022.062.012.062.020.98%56,843
Jan 20, 20262.012.072.012.042.000.99%60,380
Jan 19, 20262.032.102.012.021.98-0.98%24,687
Jan 16, 20262.032.142.022.042.00-2.39%61,348
Jan 15, 20262.092.092.092.092.04--
Jan 14, 20262.042.112.042.092.042.96%18,867
Jan 13, 20262.042.101.992.031.99-3.79%34,947
Jan 12, 20262.112.112.112.112.06-50
Jan 9, 20262.132.142.082.112.06-13,040
Jan 8, 20262.152.152.102.112.061.44%1,866
Jan 7, 20262.122.162.052.082.03-1.89%45,491
Jan 6, 20262.192.192.122.122.07-3.20%14,521
Jan 5, 20262.162.192.152.192.14-0.45%5,991
Jan 2, 20262.172.202.162.202.15-1.35%11,580
Dec 31, 20252.132.242.132.232.181.36%17,218
Dec 30, 20252.222.252.152.202.15-2.22%91,776
Dec 29, 20252.182.252.122.252.203.69%151,372
Dec 26, 20252.172.222.102.172.12-2.25%57,600
Dec 25, 20252.152.232.152.222.171.37%8,031
Dec 24, 20252.162.272.162.192.14-0.90%10,637
Dec 23, 20252.282.282.142.212.16-1.34%39,306
Dec 22, 20252.192.242.132.242.191.82%35,967
Dec 19, 20252.152.222.082.202.150.92%29,450
Dec 18, 20252.272.332.122.182.13-5.22%48,493
Dec 17, 20252.402.422.262.302.25-5.74%85,967
Dec 16, 20252.452.582.302.442.392.52%280,740
Dec 15, 20252.182.462.182.382.3310.19%365,274
Dec 12, 20252.182.242.142.162.111.41%49,640
Dec 11, 20252.132.242.052.132.08-0.47%62,847
Dec 10, 20252.142.202.062.142.09-32,982
Dec 9, 20251.982.151.982.142.095.94%129,546
Dec 8, 20251.962.061.962.021.98-0.98%209,267
Dec 5, 20251.982.061.952.042.004.62%126,301
Dec 4, 20251.962.001.931.951.91-2.50%49,562
Dec 3, 20252.002.081.962.001.96-49,385
Nov 28, 20251.992.001.952.001.960.50%27,156