786 Investment Limited (PSX:786)
Pakistan
· Delayed Price · Currency is PKR 32.63
+2.97 (10.01%)
At close: Mar 6, 2026
786 Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.50 | 32.63 | 30.50 | 32.63 | 32.63 | 10.01% | 222,103 |
| Mar 5, 2026 | 26.95 | 29.66 | 26.95 | 29.66 | 29.66 | 10.01% | 393,926 |
| Mar 4, 2026 | 27.59 | 27.59 | 25.45 | 26.96 | 26.96 | 7.32% | 458,701 |
| Mar 3, 2026 | 23.01 | 25.25 | 23.01 | 25.12 | 25.12 | 8.79% | 162,805 |
| Mar 2, 2026 | 23.99 | 27.63 | 22.62 | 23.09 | 23.09 | -8.12% | 165,894 |
| Feb 27, 2026 | 23.80 | 25.50 | 23.80 | 25.13 | 25.13 | 5.06% | 354,892 |
| Feb 26, 2026 | 24.01 | 24.49 | 21.56 | 23.92 | 23.92 | -0.17% | 626,676 |
| Feb 25, 2026 | 23.80 | 24.97 | 23.50 | 23.96 | 23.96 | 2.97% | 635,265 |
| Feb 24, 2026 | 24.80 | 25.91 | 21.20 | 23.27 | 23.27 | -1.23% | 1,498,784 |
| Feb 23, 2026 | 22.50 | 23.56 | 21.56 | 23.56 | 23.56 | 9.99% | 312,317 |
| Feb 20, 2026 | 21.39 | 21.42 | 20.40 | 21.42 | 21.42 | 10.02% | 1,068,128 |
| Feb 19, 2026 | 17.00 | 19.47 | 16.50 | 19.47 | 19.47 | 10.00% | 892,454 |
| Feb 18, 2026 | 21.64 | 21.64 | 17.70 | 17.70 | 17.70 | -10.02% | 1,605,346 |
| Feb 17, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 10.01% | 92,344 |
| Feb 16, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 10.03% | 317,540 |
| Feb 13, 2026 | 15.40 | 16.25 | 15.40 | 16.25 | 16.25 | 10.02% | 416,186 |
| Feb 12, 2026 | 13.99 | 14.77 | 13.99 | 14.77 | 14.77 | 9.98% | 1,597,027 |
| Feb 11, 2026 | 12.45 | 13.43 | 12.10 | 13.43 | 13.43 | 9.99% | 1,738,036 |
| Feb 10, 2026 | 11.33 | 12.49 | 11.15 | 12.21 | 12.21 | 7.58% | 449,235 |
| Feb 9, 2026 | 11.88 | 11.88 | 11.22 | 11.35 | 11.35 | 0.35% | 12,232 |
| Feb 6, 2026 | 11.32 | 11.48 | 11.11 | 11.31 | 11.31 | -0.09% | 55,728 |
| Feb 4, 2026 | 11.49 | 11.50 | 11.29 | 11.32 | 11.32 | 0.18% | 18,869 |
| Feb 3, 2026 | 11.23 | 11.40 | 11.10 | 11.30 | 11.30 | -0.62% | 24,357 |
| Feb 2, 2026 | 11.23 | 11.99 | 11.21 | 11.37 | 11.37 | -0.52% | 33,244 |
| Jan 30, 2026 | 11.59 | 11.59 | 11.26 | 11.43 | 11.43 | -0.61% | 17,555 |
| Jan 29, 2026 | 11.73 | 11.73 | 11.46 | 11.50 | 11.50 | -1.03% | 58,857 |
| Jan 28, 2026 | 11.88 | 11.88 | 11.55 | 11.62 | 11.62 | -1.44% | 31,776 |
| Jan 27, 2026 | 11.99 | 11.99 | 11.50 | 11.79 | 11.79 | 0.08% | 41,367 |
| Jan 26, 2026 | 12.17 | 12.17 | 11.50 | 11.78 | 11.78 | -2.08% | 44,019 |
| Jan 23, 2026 | 12.97 | 12.97 | 11.81 | 12.03 | 12.03 | -4.14% | 45,117 |
| Jan 22, 2026 | 12.62 | 12.71 | 12.12 | 12.55 | 12.55 | -0.24% | 31,563 |
| Jan 21, 2026 | 12.74 | 12.99 | 12.20 | 12.58 | 12.58 | -1.26% | 28,913 |
| Jan 20, 2026 | 12.88 | 12.90 | 11.50 | 12.74 | 12.74 | 0.16% | 54,065 |
| Jan 19, 2026 | 12.51 | 12.99 | 12.51 | 12.72 | 12.72 | -0.47% | 6,738 |
| Jan 16, 2026 | 12.99 | 12.99 | 12.50 | 12.78 | 12.78 | -0.62% | 7,260 |
| Jan 15, 2026 | 12.99 | 13.24 | 12.62 | 12.86 | 12.86 | -0.46% | 3,542 |
| Jan 14, 2026 | 12.98 | 12.98 | 12.50 | 12.92 | 12.92 | 0.70% | 12,126 |
| Jan 13, 2026 | 12.91 | 12.92 | 12.75 | 12.83 | 12.83 | -0.16% | 21,615 |
| Jan 12, 2026 | 12.52 | 13.10 | 12.52 | 12.85 | 12.85 | -1.31% | 19,489 |
| Jan 9, 2026 | 12.90 | 13.70 | 12.51 | 13.02 | 13.02 | 2.76% | 80,481 |
| Jan 8, 2026 | 13.29 | 13.29 | 12.50 | 12.67 | 12.67 | -1.63% | 11,168 |
| Jan 7, 2026 | 13.00 | 13.07 | 12.87 | 12.88 | 12.88 | -0.46% | 15,284 |
| Jan 6, 2026 | 12.98 | 13.00 | 12.67 | 12.94 | 12.94 | 0.08% | 19,902 |
| Jan 5, 2026 | 13.16 | 13.40 | 12.55 | 12.93 | 12.93 | 1.41% | 11,642 |
| Jan 2, 2026 | 13.09 | 13.30 | 12.53 | 12.75 | 12.75 | -2.75% | 74,474 |
| Jan 1, 2026 | 12.81 | 13.30 | 12.80 | 13.11 | 13.11 | 0.38% | 31,702 |
| Dec 31, 2025 | 13.46 | 13.46 | 12.90 | 13.06 | 13.06 | - | 27,407 |
| Dec 30, 2025 | 13.57 | 13.57 | 12.35 | 13.06 | 13.06 | -0.08% | 30,223 |
| Dec 29, 2025 | 13.70 | 13.76 | 12.25 | 13.07 | 13.07 | -0.38% | 125,333 |
| Dec 26, 2025 | 13.88 | 13.88 | 12.98 | 13.12 | 13.12 | -0.30% | 281,575 |
| Dec 24, 2025 | 12.47 | 13.49 | 12.10 | 13.16 | 13.16 | 6.99% | 495,867 |
| Dec 23, 2025 | 12.49 | 12.49 | 12.30 | 12.30 | 12.30 | -0.08% | 12,210 |
| Dec 22, 2025 | 12.50 | 12.60 | 11.81 | 12.31 | 12.31 | -1.52% | 47,247 |
| Dec 19, 2025 | 12.77 | 12.78 | 12.39 | 12.50 | 12.50 | -0.64% | 9,768 |
| Dec 18, 2025 | 12.33 | 12.82 | 12.33 | 12.58 | 12.58 | 0.72% | 13,128 |
| Dec 17, 2025 | 12.68 | 13.32 | 12.00 | 12.49 | 12.49 | -1.42% | 51,401 |
| Dec 16, 2025 | 12.70 | 12.91 | 12.30 | 12.67 | 12.67 | 0.72% | 33,145 |
| Dec 15, 2025 | 12.60 | 12.90 | 12.52 | 12.58 | 12.58 | -3.08% | 6,913 |
| Dec 12, 2025 | 13.04 | 13.13 | 12.56 | 12.98 | 12.23 | -0.46% | 14,821 |
| Dec 11, 2025 | 12.80 | 13.48 | 12.55 | 13.04 | 12.29 | 3.25% | 45,224 |
| Dec 10, 2025 | 12.83 | 12.85 | 12.50 | 12.63 | 11.91 | -0.24% | 48,191 |
| Dec 9, 2025 | 13.10 | 13.10 | 12.15 | 12.66 | 11.93 | -1.63% | 17,227 |
| Dec 8, 2025 | 13.75 | 13.75 | 11.93 | 12.87 | 12.13 | -2.94% | 119,010 |
| Dec 5, 2025 | 12.99 | 13.48 | 12.22 | 13.26 | 12.50 | 4.49% | 203,695 |
| Dec 4, 2025 | 12.22 | 12.83 | 12.00 | 12.69 | 11.96 | 3.76% | 48,738 |
| Dec 3, 2025 | 12.98 | 12.98 | 11.62 | 12.23 | 11.53 | 1.75% | 19,001 |
| Dec 2, 2025 | 11.74 | 12.50 | 11.74 | 12.02 | 11.33 | -0.17% | 36,262 |
| Dec 1, 2025 | 11.65 | 12.21 | 11.65 | 12.04 | 11.35 | 1.86% | 72,441 |
| Nov 28, 2025 | 13.18 | 13.18 | 11.52 | 11.82 | 11.14 | -1.58% | 95,097 |
| Nov 27, 2025 | 12.28 | 12.28 | 11.82 | 12.01 | 11.32 | 0.25% | 9,922 |
| Nov 26, 2025 | 12.70 | 12.90 | 11.12 | 11.98 | 11.29 | -2.52% | 37,186 |
| Nov 25, 2025 | 12.72 | 12.77 | 12.25 | 12.29 | 11.58 | -2.23% | 33,990 |
| Nov 24, 2025 | 12.90 | 12.94 | 12.50 | 12.57 | 11.85 | -2.93% | 17,939 |
| Nov 21, 2025 | 13.12 | 13.14 | 12.79 | 12.95 | 12.21 | -0.31% | 40,940 |
| Nov 20, 2025 | 12.81 | 13.10 | 12.80 | 12.99 | 12.24 | 0.31% | 19,024 |
| Nov 19, 2025 | 13.47 | 13.47 | 12.80 | 12.95 | 11.51 | -0.99% | 124,774 |
| Nov 18, 2025 | 13.43 | 14.00 | 13.00 | 13.08 | 11.63 | -0.38% | 265,782 |
| Nov 17, 2025 | 13.38 | 13.38 | 13.00 | 13.13 | 11.67 | -1.65% | 23,018 |
| Nov 14, 2025 | 13.15 | 13.49 | 13.13 | 13.35 | 11.87 | 1.52% | 40,253 |
| Nov 13, 2025 | 13.39 | 13.49 | 12.90 | 13.15 | 11.69 | 0.23% | 68,108 |
| Nov 12, 2025 | 13.53 | 13.53 | 12.55 | 13.12 | 11.66 | -2.81% | 93,293 |
| Nov 11, 2025 | 12.62 | 14.11 | 12.62 | 13.50 | 12.00 | 5.22% | 881,673 |
| Nov 10, 2025 | 13.48 | 13.48 | 12.72 | 12.83 | 11.40 | -1.53% | 114,622 |
| Nov 7, 2025 | 12.70 | 13.30 | 12.60 | 13.03 | 11.58 | 2.92% | 117,011 |
| Nov 6, 2025 | 12.53 | 12.80 | 12.50 | 12.66 | 11.25 | 1.28% | 58,204 |
| Nov 5, 2025 | 12.67 | 12.91 | 12.30 | 12.50 | 11.11 | -1.26% | 20,078 |
| Nov 4, 2025 | 12.89 | 13.05 | 12.52 | 12.66 | 11.25 | -1.40% | 23,783 |
| Nov 3, 2025 | 13.04 | 13.15 | 12.10 | 12.84 | 11.41 | -0.47% | 32,133 |
| Oct 31, 2025 | 13.18 | 13.19 | 12.00 | 12.90 | 11.47 | 1.98% | 10,547 |
| Oct 30, 2025 | 12.91 | 13.40 | 12.03 | 12.65 | 11.24 | -2.62% | 19,798 |
| Oct 29, 2025 | 12.98 | 13.10 | 11.72 | 12.99 | 11.55 | 0.08% | 31,274 |
| Oct 28, 2025 | 13.25 | 13.25 | 12.62 | 12.98 | 11.54 | -1.89% | 12,197 |
| Oct 27, 2025 | 13.37 | 13.37 | 12.33 | 13.23 | 11.76 | 0.08% | 35,011 |
| Oct 24, 2025 | 12.59 | 13.50 | 12.59 | 13.22 | 11.75 | -0.90% | 34,086 |
| Oct 23, 2025 | 13.48 | 13.60 | 11.90 | 13.34 | 11.86 | 1.06% | 219,405 |
| Oct 22, 2025 | 13.10 | 13.42 | 12.51 | 13.20 | 11.73 | 0.76% | 28,853 |
| Oct 21, 2025 | 12.84 | 13.11 | 11.70 | 13.10 | 11.64 | 1.00% | 156,835 |
| Oct 20, 2025 | 13.16 | 13.16 | 12.39 | 12.97 | 11.53 | -0.23% | 19,973 |
| Oct 17, 2025 | 12.01 | 13.20 | 12.01 | 13.00 | 11.56 | 2.44% | 117,243 |
| Oct 16, 2025 | 12.80 | 13.00 | 12.21 | 12.69 | 11.28 | 1.60% | 78,233 |