Escorts Investment Bank Limited (PSX:ESBL)
Pakistan
· Delayed Price · Currency is PKR 17.00
+0.50 (3.03%)
At close: Dec 5, 2025
Escorts Investment Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.80 | 17.80 | 16.55 | 17.00 | 17.00 | 3.03% | 452,031 |
| Dec 4, 2025 | 15.00 | 16.51 | 15.00 | 16.50 | 16.50 | 9.93% | 629,677 |
| Dec 3, 2025 | 16.00 | 16.00 | 14.41 | 15.01 | 15.01 | -5.24% | 86,875 |
| Dec 2, 2025 | 16.38 | 17.04 | 15.00 | 15.84 | 15.84 | 2.26% | 1,338,426 |
| Dec 1, 2025 | 14.08 | 15.49 | 14.08 | 15.49 | 15.49 | 10.01% | 630,985 |
| Nov 28, 2025 | 13.40 | 14.08 | 11.62 | 14.08 | 14.08 | 10.00% | 562,259 |
| Nov 27, 2025 | 11.92 | 12.80 | 11.50 | 12.80 | 12.80 | 9.97% | 252,660 |
| Nov 26, 2025 | 12.46 | 12.50 | 11.54 | 11.64 | 11.64 | -6.43% | 65,428 |
| Nov 25, 2025 | 12.50 | 13.46 | 12.34 | 12.44 | 12.44 | 0.81% | 327,852 |
| Nov 24, 2025 | 12.34 | 12.34 | 11.80 | 12.34 | 12.34 | 9.98% | 370,786 |
| Nov 21, 2025 | 10.49 | 11.22 | 10.39 | 11.22 | 11.22 | 10.00% | 251,890 |
| Nov 20, 2025 | 10.30 | 10.63 | 10.00 | 10.20 | 10.20 | -0.49% | 11,730 |
| Nov 19, 2025 | 10.00 | 10.30 | 9.62 | 10.25 | 10.25 | 4.27% | 28,612 |
| Nov 18, 2025 | 10.34 | 10.34 | 9.80 | 9.83 | 9.83 | -1.01% | 8,212 |
| Nov 17, 2025 | 10.10 | 10.73 | 9.90 | 9.93 | 9.93 | -1.68% | 35,140 |
| Nov 14, 2025 | 11.20 | 11.20 | 9.85 | 10.10 | 10.10 | -6.13% | 49,421 |
| Nov 13, 2025 | 10.80 | 11.10 | 9.50 | 10.76 | 10.76 | 4.77% | 112,347 |
| Nov 12, 2025 | 10.50 | 10.98 | 10.10 | 10.27 | 10.27 | 0.49% | 60,728 |
| Nov 11, 2025 | 10.70 | 10.89 | 10.00 | 10.22 | 10.22 | -4.84% | 47,936 |
| Nov 10, 2025 | 11.15 | 11.35 | 10.50 | 10.74 | 10.74 | -1.74% | 27,579 |
| Nov 7, 2025 | 12.03 | 12.25 | 10.83 | 10.93 | 10.93 | -9.14% | 151,416 |
| Nov 6, 2025 | 13.49 | 13.49 | 11.99 | 12.03 | 12.03 | -9.68% | 187,622 |
| Nov 5, 2025 | 14.80 | 14.80 | 12.67 | 13.32 | 13.32 | -4.03% | 97,601 |
| Nov 4, 2025 | 13.50 | 14.14 | 13.10 | 13.88 | 13.88 | -0.57% | 20,432 |
| Nov 3, 2025 | 14.01 | 14.60 | 13.52 | 13.96 | 13.96 | -0.71% | 24,605 |
| Oct 31, 2025 | 14.62 | 14.62 | 13.50 | 14.06 | 14.06 | 5.79% | 110,911 |
| Oct 30, 2025 | 12.52 | 14.00 | 11.81 | 13.29 | 13.29 | 1.30% | 123,672 |
| Oct 29, 2025 | 12.95 | 14.35 | 12.95 | 13.12 | 13.12 | -7.21% | 138,795 |
| Oct 28, 2025 | 15.00 | 15.89 | 13.96 | 14.14 | 14.14 | -8.83% | 270,077 |
| Oct 27, 2025 | 14.49 | 15.85 | 14.11 | 15.51 | 15.51 | 6.60% | 371,857 |
| Oct 24, 2025 | 13.58 | 14.94 | 12.35 | 14.55 | 14.55 | 7.14% | 554,719 |
| Oct 23, 2025 | 13.50 | 14.00 | 13.16 | 13.58 | 13.58 | 4.70% | 970,667 |
| Oct 22, 2025 | 12.36 | 12.97 | 12.36 | 12.97 | 12.97 | 10.01% | 839,532 |
| Oct 21, 2025 | 11.40 | 11.79 | 11.05 | 11.79 | 11.79 | 9.98% | 909,158 |
| Oct 20, 2025 | 10.00 | 10.72 | 9.52 | 10.72 | 10.72 | 10.29% | 439,731 |
| Oct 17, 2025 | 9.58 | 10.33 | 9.21 | 9.72 | 9.72 | -0.61% | 240,741 |
| Oct 16, 2025 | 10.00 | 10.95 | 9.06 | 9.78 | 9.78 | -2.00% | 812,540 |
| Oct 15, 2025 | 9.69 | 9.98 | 9.50 | 9.98 | 9.98 | 11.14% | 435,308 |
| Oct 14, 2025 | 7.10 | 8.98 | 7.10 | 8.98 | 8.98 | 12.53% | 1,134,385 |
| Oct 13, 2025 | 7.10 | 8.40 | 7.10 | 7.98 | 7.98 | 6.68% | 449,688 |
| Oct 10, 2025 | 7.49 | 7.64 | 7.00 | 7.48 | 7.48 | 6.86% | 152,071 |
| Oct 9, 2025 | 6.66 | 7.50 | 6.26 | 7.00 | 7.00 | 2.94% | 111,952 |
| Oct 8, 2025 | 6.97 | 6.97 | 6.52 | 6.80 | 6.80 | -2.44% | 6,621 |
| Oct 7, 2025 | 6.56 | 7.29 | 6.56 | 6.97 | 6.97 | 4.97% | 37,589 |
| Oct 6, 2025 | 6.55 | 6.89 | 6.55 | 6.64 | 6.64 | -2.50% | 6,417 |
| Oct 3, 2025 | 7.26 | 7.30 | 6.64 | 6.81 | 6.81 | 4.13% | 132,660 |
| Oct 2, 2025 | 6.51 | 7.36 | 6.51 | 6.54 | 6.54 | -2.68% | 62,535 |
| Oct 1, 2025 | 6.71 | 6.99 | 6.61 | 6.72 | 6.72 | -1.90% | 13,657 |
| Sep 30, 2025 | 6.81 | 7.18 | 6.66 | 6.85 | 6.85 | 0.74% | 19,768 |
| Sep 29, 2025 | 7.05 | 7.26 | 6.70 | 6.80 | 6.80 | -3.55% | 27,767 |
| Sep 26, 2025 | 6.61 | 7.43 | 6.61 | 7.05 | 7.05 | 1.00% | 61,163 |
| Sep 25, 2025 | 6.55 | 7.04 | 6.55 | 6.98 | 6.98 | 1.90% | 28,941 |
| Sep 24, 2025 | 7.19 | 7.19 | 6.80 | 6.85 | 6.85 | -1.01% | 71,706 |
| Sep 23, 2025 | 7.99 | 8.00 | 6.55 | 6.92 | 6.92 | -5.85% | 327,775 |
| Sep 22, 2025 | 6.51 | 7.35 | 6.31 | 7.35 | 7.35 | 15.75% | 575,962 |
| Sep 19, 2025 | 6.40 | 6.65 | 6.30 | 6.35 | 6.35 | 0.63% | 86,260 |
| Sep 18, 2025 | 6.45 | 6.98 | 6.28 | 6.31 | 6.31 | -0.63% | 199,790 |
| Sep 17, 2025 | 6.47 | 6.48 | 6.21 | 6.35 | 6.35 | 0.32% | 13,495 |
| Sep 16, 2025 | 6.45 | 6.83 | 6.21 | 6.33 | 6.33 | 0.48% | 34,843 |
| Sep 15, 2025 | 6.25 | 6.30 | 6.17 | 6.30 | 6.30 | -1.10% | 15,807 |
| Sep 12, 2025 | 6.00 | 6.59 | 5.81 | 6.37 | 6.37 | 4.77% | 76,704 |
| Sep 11, 2025 | 6.29 | 6.29 | 6.00 | 6.08 | 6.08 | -3.65% | 133,092 |
| Sep 10, 2025 | 6.29 | 6.89 | 6.00 | 6.31 | 6.31 | 4.47% | 90,988 |
| Sep 9, 2025 | 6.38 | 6.38 | 6.00 | 6.04 | 6.04 | -7.08% | 247,610 |
| Sep 8, 2025 | 6.60 | 6.99 | 6.11 | 6.50 | 6.50 | 4.00% | 9,567 |
| Sep 5, 2025 | 6.42 | 6.69 | 6.25 | 6.25 | 6.25 | -5.59% | 60,771 |
| Sep 4, 2025 | 6.15 | 7.00 | 6.05 | 6.62 | 6.62 | 7.64% | 30,824 |
| Sep 3, 2025 | 6.40 | 6.50 | 6.15 | 6.15 | 6.15 | 2.33% | 103,400 |
| Sep 2, 2025 | 6.60 | 6.60 | 6.01 | 6.01 | 6.01 | -5.50% | 38,709 |
| Sep 1, 2025 | 6.02 | 6.50 | 6.00 | 6.36 | 6.36 | 5.65% | 109,754 |
| Aug 29, 2025 | 6.00 | 6.23 | 5.95 | 6.02 | 6.02 | -1.15% | 86,876 |
| Aug 28, 2025 | 5.80 | 6.60 | 5.80 | 6.09 | 6.09 | -3.03% | 173,365 |
| Aug 27, 2025 | 5.72 | 6.35 | 5.72 | 6.28 | 6.28 | 2.45% | 76,949 |
| Aug 26, 2025 | 6.11 | 6.30 | 6.10 | 6.13 | 6.13 | -1.13% | 16,699 |
| Aug 25, 2025 | 6.36 | 6.36 | 6.10 | 6.20 | 6.20 | 0.16% | 1,548 |
| Aug 22, 2025 | 6.59 | 6.60 | 6.00 | 6.19 | 6.19 | -2.52% | 85,624 |
| Aug 21, 2025 | 6.67 | 6.67 | 6.25 | 6.35 | 6.35 | -2.31% | 2,249 |
| Aug 20, 2025 | 6.50 | 6.70 | 6.01 | 6.50 | 6.50 | 3.67% | 106,772 |
| Aug 19, 2025 | 6.45 | 7.25 | 6.00 | 6.27 | 6.27 | 0.32% | 284,329 |
| Aug 18, 2025 | 5.70 | 6.70 | 5.70 | 6.25 | 6.25 | -1.42% | 4,660 |
| Aug 15, 2025 | 6.42 | 6.50 | 6.28 | 6.34 | 6.34 | -2.61% | 22,332 |
| Aug 13, 2025 | 6.44 | 6.60 | 6.44 | 6.51 | 6.51 | 1.56% | 10,577 |
| Aug 12, 2025 | 6.99 | 6.99 | 6.40 | 6.41 | 6.41 | -6.42% | 37,200 |
| Aug 11, 2025 | 7.10 | 7.45 | 6.75 | 6.85 | 6.85 | -2.84% | 6,820 |
| Aug 8, 2025 | 6.89 | 7.50 | 6.63 | 7.05 | 7.05 | 0.71% | 27,671 |
| Aug 7, 2025 | 6.80 | 7.00 | 6.75 | 7.00 | 7.00 | 4.48% | 26,599 |
| Aug 6, 2025 | 6.99 | 7.00 | 6.62 | 6.70 | 6.70 | -4.15% | 41,297 |
| Aug 5, 2025 | 6.60 | 7.59 | 6.60 | 6.99 | 6.99 | -2.10% | 18,542 |
| Aug 4, 2025 | 7.12 | 7.19 | 7.12 | 7.14 | 7.14 | 0.28% | 3,463 |
| Aug 1, 2025 | 7.40 | 7.79 | 7.06 | 7.12 | 7.12 | -1.93% | 3,688 |
| Jul 31, 2025 | 6.75 | 7.99 | 6.70 | 7.26 | 7.26 | -4.47% | 19,898 |
| Jul 30, 2025 | 7.68 | 8.00 | 7.49 | 7.60 | 7.60 | 2.70% | 134,090 |
| Jul 29, 2025 | 7.68 | 7.70 | 7.26 | 7.40 | 7.40 | -0.80% | 32,837 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.15 | 7.46 | 7.46 | 0.13% | 1,119 |
| Jul 25, 2025 | 7.49 | 7.49 | 7.31 | 7.45 | 7.45 | 2.76% | 5,515 |
| Jul 24, 2025 | 7.50 | 7.80 | 7.25 | 7.25 | 7.25 | -3.33% | 5,741 |
| Jul 23, 2025 | 7.39 | 7.55 | 7.20 | 7.50 | 7.50 | 3.73% | 20,694 |
| Jul 22, 2025 | 7.31 | 7.45 | 7.15 | 7.23 | 7.23 | -3.60% | 26,321 |
| Jul 21, 2025 | 7.69 | 7.70 | 7.30 | 7.50 | 7.50 | -2.60% | 24,519 |
| Jul 18, 2025 | 7.45 | 8.00 | 7.45 | 7.70 | 7.70 | 0.13% | 151,637 |