786 Investment Limited (PSX:786)
Pakistan
· Delayed Price · Currency is PKR 13.26
+0.57 (4.49%)
At close: Dec 5, 2025
786 Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.22 | 12.83 | 12.00 | 12.69 | 12.69 | 3.76% | 48,738 |
| Dec 3, 2025 | 12.98 | 12.98 | 11.62 | 12.23 | 12.23 | 1.75% | 19,001 |
| Dec 2, 2025 | 11.74 | 12.50 | 11.74 | 12.02 | 12.02 | -0.17% | 36,262 |
| Dec 1, 2025 | 11.65 | 12.21 | 11.65 | 12.04 | 12.04 | 1.86% | 72,441 |
| Nov 28, 2025 | 13.18 | 13.18 | 11.52 | 11.82 | 11.82 | -1.58% | 95,097 |
| Nov 27, 2025 | 12.28 | 12.28 | 11.82 | 12.01 | 12.01 | 0.25% | 9,922 |
| Nov 26, 2025 | 12.70 | 12.90 | 11.12 | 11.98 | 11.98 | -2.52% | 37,186 |
| Nov 25, 2025 | 12.72 | 12.77 | 12.25 | 12.29 | 12.29 | -2.23% | 33,990 |
| Nov 24, 2025 | 12.90 | 12.94 | 12.50 | 12.57 | 12.57 | -2.93% | 17,939 |
| Nov 21, 2025 | 13.12 | 13.14 | 12.79 | 12.95 | 12.95 | -0.31% | 40,940 |
| Nov 20, 2025 | 12.81 | 13.10 | 12.80 | 12.99 | 12.99 | 0.31% | 19,024 |
| Nov 19, 2025 | 13.47 | 13.47 | 12.80 | 12.95 | 12.21 | -0.99% | 124,774 |
| Nov 18, 2025 | 13.43 | 14.00 | 13.00 | 13.08 | 12.34 | -0.38% | 265,782 |
| Nov 17, 2025 | 13.38 | 13.38 | 13.00 | 13.13 | 12.38 | -1.65% | 23,018 |
| Nov 14, 2025 | 13.15 | 13.49 | 13.13 | 13.35 | 12.59 | 1.52% | 40,253 |
| Nov 13, 2025 | 13.39 | 13.49 | 12.90 | 13.15 | 12.40 | 0.23% | 68,108 |
| Nov 12, 2025 | 13.53 | 13.53 | 12.55 | 13.12 | 12.37 | -2.81% | 93,293 |
| Nov 11, 2025 | 12.62 | 14.11 | 12.62 | 13.50 | 12.73 | 5.22% | 881,673 |
| Nov 10, 2025 | 13.48 | 13.48 | 12.72 | 12.83 | 12.10 | -1.53% | 114,622 |
| Nov 7, 2025 | 12.70 | 13.30 | 12.60 | 13.03 | 12.29 | 2.92% | 117,011 |
| Nov 6, 2025 | 12.53 | 12.80 | 12.50 | 12.66 | 11.94 | 1.28% | 58,204 |
| Nov 5, 2025 | 12.67 | 12.91 | 12.30 | 12.50 | 11.79 | -1.26% | 20,078 |
| Nov 4, 2025 | 12.89 | 13.05 | 12.52 | 12.66 | 11.94 | -1.40% | 23,783 |
| Nov 3, 2025 | 13.04 | 13.15 | 12.10 | 12.84 | 12.11 | -0.47% | 32,133 |
| Oct 31, 2025 | 13.18 | 13.19 | 12.00 | 12.90 | 12.17 | 1.98% | 10,547 |
| Oct 30, 2025 | 12.91 | 13.40 | 12.03 | 12.65 | 11.93 | -2.62% | 19,798 |
| Oct 29, 2025 | 12.98 | 13.10 | 11.72 | 12.99 | 12.25 | 0.08% | 31,274 |
| Oct 28, 2025 | 13.25 | 13.25 | 12.62 | 12.98 | 12.24 | -1.89% | 12,197 |
| Oct 27, 2025 | 13.37 | 13.37 | 12.33 | 13.23 | 12.48 | 0.08% | 35,011 |
| Oct 24, 2025 | 12.59 | 13.50 | 12.59 | 13.22 | 12.47 | -0.90% | 34,086 |
| Oct 23, 2025 | 13.48 | 13.60 | 11.90 | 13.34 | 12.58 | 1.06% | 219,405 |
| Oct 22, 2025 | 13.10 | 13.42 | 12.51 | 13.20 | 12.45 | 0.76% | 28,853 |
| Oct 21, 2025 | 12.84 | 13.11 | 11.70 | 13.10 | 12.35 | 1.00% | 156,835 |
| Oct 20, 2025 | 13.16 | 13.16 | 12.39 | 12.97 | 12.23 | -0.23% | 19,973 |
| Oct 17, 2025 | 12.01 | 13.20 | 12.01 | 13.00 | 12.26 | 2.44% | 117,243 |
| Oct 16, 2025 | 12.80 | 13.00 | 12.21 | 12.69 | 11.97 | 1.60% | 78,233 |
| Oct 15, 2025 | 12.98 | 12.99 | 12.34 | 12.49 | 11.78 | -2.57% | 36,605 |
| Oct 14, 2025 | 13.03 | 13.03 | 12.51 | 12.82 | 12.09 | 3.89% | 69,245 |
| Oct 13, 2025 | 12.50 | 13.09 | 11.65 | 12.34 | 11.64 | -1.28% | 109,183 |
| Oct 10, 2025 | 11.99 | 13.82 | 11.99 | 12.50 | 11.79 | -3.03% | 45,079 |
| Oct 9, 2025 | 12.91 | 13.10 | 12.87 | 12.89 | 12.16 | 0.08% | 51,469 |
| Oct 8, 2025 | 13.30 | 13.30 | 12.83 | 12.88 | 12.15 | -1.75% | 45,110 |
| Oct 7, 2025 | 13.10 | 13.45 | 12.90 | 13.11 | 12.36 | -0.38% | 60,627 |
| Oct 6, 2025 | 14.20 | 14.20 | 12.60 | 13.16 | 12.41 | -6.00% | 454,676 |
| Oct 3, 2025 | 14.10 | 14.15 | 13.90 | 14.00 | 13.20 | 0.72% | 52,610 |
| Oct 2, 2025 | 14.77 | 14.77 | 13.80 | 13.90 | 13.11 | -2.32% | 77,994 |
| Oct 1, 2025 | 14.86 | 15.00 | 13.41 | 14.23 | 13.42 | -4.24% | 101,824 |
| Sep 30, 2025 | 14.80 | 15.86 | 14.80 | 14.86 | 14.01 | 0.41% | 152,855 |
| Sep 29, 2025 | 14.39 | 15.67 | 12.83 | 14.80 | 13.96 | 3.86% | 330,895 |
| Sep 26, 2025 | 14.36 | 14.36 | 13.28 | 14.25 | 13.44 | -0.49% | 18,678 |
| Sep 25, 2025 | 14.21 | 14.60 | 12.92 | 14.32 | 13.50 | -0.28% | 117,833 |
| Sep 24, 2025 | 15.10 | 15.70 | 14.25 | 14.36 | 13.54 | -4.14% | 106,365 |
| Sep 23, 2025 | 15.83 | 16.12 | 14.16 | 14.98 | 14.13 | -4.77% | 243,448 |
| Sep 22, 2025 | 14.60 | 15.98 | 14.30 | 15.73 | 14.83 | 6.57% | 574,642 |
| Sep 19, 2025 | 14.12 | 15.51 | 14.11 | 14.76 | 13.92 | 4.68% | 496,027 |
| Sep 18, 2025 | 12.96 | 14.29 | 12.96 | 14.10 | 13.30 | 8.29% | 305,244 |
| Sep 17, 2025 | 13.25 | 13.34 | 12.84 | 13.02 | 12.28 | 1.40% | 145,409 |
| Sep 16, 2025 | 14.40 | 14.40 | 12.58 | 12.84 | 12.11 | -8.15% | 305,677 |
| Sep 15, 2025 | 14.50 | 14.52 | 13.82 | 13.98 | 13.18 | -1.96% | 89,789 |
| Sep 12, 2025 | 14.35 | 14.50 | 14.13 | 14.26 | 13.45 | 1.06% | 79,395 |
| Sep 11, 2025 | 14.99 | 14.99 | 13.80 | 14.11 | 13.31 | -6.25% | 717,521 |
| Sep 10, 2025 | 15.76 | 16.04 | 14.41 | 15.05 | 14.19 | -4.51% | 136,856 |
| Sep 9, 2025 | 16.89 | 17.08 | 15.21 | 15.76 | 14.86 | 1.48% | 1,586,958 |
| Sep 8, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 14.65 | 9.99% | 173,272 |
| Sep 5, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 13.32 | 9.97% | 103,637 |
| Sep 4, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.11 | 10.03% | 276,373 |
| Sep 3, 2025 | 11.48 | 11.90 | 11.08 | 11.67 | 11.01 | 1.66% | 111,439 |
| Sep 2, 2025 | 11.85 | 11.85 | 11.25 | 11.48 | 10.83 | 0.35% | 27,161 |
| Sep 1, 2025 | 10.99 | 11.60 | 10.97 | 11.44 | 10.79 | 3.53% | 51,262 |
| Aug 29, 2025 | 11.85 | 11.85 | 11.00 | 11.05 | 10.42 | -4.33% | 37,436 |
| Aug 28, 2025 | 11.38 | 11.98 | 11.01 | 11.55 | 10.89 | -0.60% | 18,812 |
| Aug 27, 2025 | 11.63 | 11.64 | 11.30 | 11.62 | 10.96 | -0.17% | 13,437 |
| Aug 26, 2025 | 12.39 | 12.39 | 11.31 | 11.64 | 10.98 | -2.02% | 73,270 |
| Aug 25, 2025 | 11.51 | 11.99 | 11.22 | 11.88 | 11.20 | 5.13% | 108,176 |
| Aug 22, 2025 | 10.40 | 11.45 | 10.39 | 11.30 | 10.66 | 8.55% | 366,713 |
| Aug 21, 2025 | 10.60 | 10.60 | 10.35 | 10.41 | 9.82 | -1.79% | 33,485 |
| Aug 20, 2025 | 10.89 | 10.89 | 10.40 | 10.60 | 10.00 | 0.09% | 31,085 |
| Aug 19, 2025 | 10.95 | 10.95 | 10.50 | 10.59 | 9.99 | 0.28% | 38,416 |
| Aug 18, 2025 | 10.91 | 11.09 | 10.51 | 10.56 | 9.96 | -4.26% | 33,775 |
| Aug 15, 2025 | 11.21 | 11.50 | 10.99 | 11.03 | 10.40 | -1.34% | 36,714 |
| Aug 13, 2025 | 12.00 | 12.00 | 11.15 | 11.18 | 10.54 | -5.25% | 138,204 |
| Aug 12, 2025 | 12.40 | 12.49 | 11.27 | 11.80 | 11.13 | -1.26% | 531,490 |
| Aug 11, 2025 | 11.95 | 11.95 | 11.49 | 11.95 | 11.27 | 10.04% | 745,268 |
| Aug 8, 2025 | 9.95 | 10.86 | 9.60 | 10.86 | 10.24 | 10.14% | 348,692 |
| Aug 7, 2025 | 9.35 | 10.30 | 9.35 | 9.86 | 9.30 | 6.02% | 513,878 |
| Aug 6, 2025 | 9.06 | 9.34 | 9.06 | 9.30 | 8.77 | 1.20% | 8,144 |
| Aug 5, 2025 | 9.17 | 9.29 | 9.00 | 9.19 | 8.67 | -1.39% | 100,198 |
| Aug 4, 2025 | 9.13 | 9.58 | 9.13 | 9.32 | 8.79 | -0.11% | 2,613 |
| Aug 1, 2025 | 9.39 | 9.86 | 9.06 | 9.33 | 8.80 | -0.43% | 45,729 |
| Jul 31, 2025 | 9.03 | 9.71 | 9.03 | 9.37 | 8.84 | 1.74% | 39,244 |
| Jul 30, 2025 | 9.57 | 9.78 | 8.71 | 9.21 | 8.69 | -4.56% | 29,197 |
| Jul 29, 2025 | 9.99 | 10.19 | 9.56 | 9.65 | 9.10 | -3.02% | 32,756 |
| Jul 28, 2025 | 10.25 | 10.25 | 9.75 | 9.95 | 9.38 | 1.53% | 234,298 |
| Jul 25, 2025 | 10.27 | 10.27 | 9.60 | 9.80 | 9.24 | -2.10% | 36,677 |
| Jul 24, 2025 | 10.10 | 10.29 | 10.01 | 10.01 | 9.44 | -0.10% | 25,103 |
| Jul 23, 2025 | 10.47 | 10.47 | 9.92 | 10.02 | 9.45 | 1.21% | 208,678 |
| Jul 22, 2025 | 9.81 | 10.15 | 9.80 | 9.90 | 9.34 | 0.71% | 27,025 |
| Jul 21, 2025 | 9.82 | 10.25 | 9.80 | 9.83 | 9.27 | 3.15% | 25,309 |
| Jul 18, 2025 | 10.35 | 10.48 | 9.34 | 9.53 | 8.99 | -7.92% | 3,319 |
| Jul 17, 2025 | 10.00 | 10.45 | 10.00 | 10.35 | 9.76 | 3.50% | 138,767 |