Skip to main content
Escorts Investment Bank Limited (PSX:ESBL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.51
+0.31 (1.80%)
At close: Mar 6, 2026

Escorts Investment Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2018.9016.5617.5117.511.80%262,142
Mar 5, 202614.1517.2914.1517.2017.209.41%1,232,559
Mar 4, 202615.7215.7215.7215.7215.72-10.02%3,039
Mar 3, 202617.4717.4717.4717.4717.47-9.99%245,847
Mar 2, 202619.4119.4119.4119.4119.41-10.01%5,612
Feb 27, 202624.4924.4921.5721.5721.57-10.01%692,287
Feb 26, 202623.5624.9723.0023.9723.97-4.27%410,616
Feb 25, 202624.5126.0024.5125.0425.04-0.91%16,072
Feb 24, 202625.0226.8923.6525.2725.27-3.48%125,377
Feb 23, 202627.4027.6225.0026.1826.18-5.21%75,925
Feb 20, 202626.1628.4926.1627.6227.62-0.97%24,955
Feb 19, 202630.0030.0027.5527.8927.89-2.79%42,189
Feb 18, 202629.1029.4028.1028.6928.69-1.31%74,271
Feb 17, 202628.5029.2928.2229.0729.072.79%175,032
Feb 16, 202627.3929.5024.7028.2828.283.17%311,495
Feb 13, 202628.5028.9027.2727.4127.41-3.08%84,814
Feb 12, 202628.5028.9028.0228.2828.28-2.11%33,807
Feb 11, 202628.2529.0027.3528.8928.89-0.69%118,595
Feb 10, 202628.5029.8928.5029.0929.09-0.68%109,315
Feb 9, 202628.7729.7528.2029.2929.29-0.81%253,634
Feb 6, 202628.5930.8427.0529.5329.535.05%679,829
Feb 4, 202628.9428.9427.0028.1128.11-0.04%378,186
Feb 3, 202629.4929.4927.0528.1228.12-3.99%356,332
Feb 2, 202627.9930.3027.2229.2929.291.60%1,343,953
Jan 30, 202627.0029.4526.8028.8328.837.70%634,467
Jan 29, 202625.9026.8524.0526.7726.779.67%1,249,747
Jan 28, 202622.3224.4321.8124.4124.419.91%1,080,313
Jan 27, 202622.0022.9021.5122.2122.210.23%211,119
Jan 26, 202622.4022.8919.6322.1622.161.60%129,808
Jan 23, 202622.3023.2520.3021.8121.81-1.09%46,886
Jan 22, 202622.5022.8021.8122.0522.05-3.50%49,061
Jan 21, 202624.3524.3521.9522.8522.85-6.20%306,844
Jan 20, 202625.0025.9523.8024.3624.36-1.89%744,906
Jan 19, 202623.5225.4022.8024.8324.837.03%1,493,410
Jan 16, 202622.9923.9921.3023.2023.202.75%1,067,650
Jan 15, 202620.5022.7920.2722.5822.587.42%528,019
Jan 14, 202621.1522.9019.3221.0221.020.05%274,585
Jan 13, 202621.7921.8520.5521.0121.010.43%381,322
Jan 12, 202619.0020.9219.0020.9220.929.99%947,009
Jan 9, 202619.8820.0218.9019.0219.02-4.33%154,389
Jan 8, 202622.7022.7019.1619.8819.88-6.62%904,231
Jan 7, 202622.0022.5019.3621.2921.291.48%397,772
Jan 6, 202620.1521.2719.5220.9820.987.98%389,662
Jan 5, 202617.8919.4517.8019.4319.439.90%590,179
Jan 2, 202615.6017.6814.6517.6817.6810.02%2,328,698
Jan 1, 202614.9316.3614.6516.0716.078.07%261,838
Dec 31, 202515.9015.9014.5514.8714.872.41%187,192
Dec 30, 202513.8914.5313.2014.5214.529.92%168,330
Dec 29, 202514.0015.0012.5613.2113.21-3.86%32,403
Dec 26, 202514.1515.0013.5513.7413.74-1.51%51,162
Dec 24, 202514.5014.5013.0113.9513.95-2.45%33,302
Dec 23, 202513.8514.7013.0014.3014.306.32%74,568
Dec 22, 202512.9013.7012.9013.4513.45-5.21%85,922
Dec 19, 202515.2915.2914.0514.1914.19-4.64%44,170
Dec 18, 202514.7015.3914.4014.8814.88-1.52%68,821
Dec 17, 202515.5015.5114.2615.1115.11-3.76%315,315
Dec 16, 202516.7617.5015.6415.7015.70-9.67%110,018
Dec 15, 202516.8018.4016.7017.3817.380.35%362,828
Dec 12, 202515.5217.3314.5517.3217.329.97%993,398
Dec 11, 202516.6016.6015.6215.7515.75-1.38%45,132
Dec 10, 202516.0016.9015.6215.9715.97-2.74%133,801
Dec 9, 202517.2517.2516.0016.4216.42-3.07%89,320
Dec 8, 202517.0017.3416.3116.9416.94-0.35%191,848
Dec 5, 202517.8017.8016.5517.0017.003.03%452,031
Dec 4, 202515.0016.5115.0016.5016.509.93%629,677
Dec 3, 202516.0016.0014.4115.0115.01-5.24%86,875
Dec 2, 202516.3817.0415.0015.8415.842.26%1,338,426
Dec 1, 202514.0815.4914.0815.4915.4910.01%630,985
Nov 28, 202513.4014.0811.6214.0814.0810.00%562,259
Nov 27, 202511.9212.8011.5012.8012.809.97%252,660
Nov 26, 202512.4612.5011.5411.6411.64-6.43%65,428
Nov 25, 202512.5013.4612.3412.4412.440.81%327,852
Nov 24, 202512.3412.3411.8012.3412.349.98%370,786
Nov 21, 202510.4911.2210.3911.2211.2210.00%251,890
Nov 20, 202510.3010.6310.0010.2010.20-0.49%11,730
Nov 19, 202510.0010.309.6210.2510.254.27%28,612
Nov 18, 202510.3410.349.809.839.83-1.01%8,212
Nov 17, 202510.1010.739.909.939.93-1.68%35,140
Nov 14, 202511.2011.209.8510.1010.10-6.13%49,421
Nov 13, 202510.8011.109.5010.7610.764.77%112,347
Nov 12, 202510.5010.9810.1010.2710.270.49%60,728
Nov 11, 202510.7010.8910.0010.2210.22-4.84%47,936
Nov 10, 202511.1511.3510.5010.7410.74-1.74%27,579
Nov 7, 202512.0312.2510.8310.9310.93-9.14%151,416
Nov 6, 202513.4913.4911.9912.0312.03-9.68%187,622
Nov 5, 202514.8014.8012.6713.3213.32-4.03%97,601
Nov 4, 202513.5014.1413.1013.8813.88-0.57%20,432
Nov 3, 202514.0114.6013.5213.9613.96-0.71%24,605
Oct 31, 202514.6214.6213.5014.0614.065.79%110,911
Oct 30, 202512.5214.0011.8113.2913.291.30%123,672
Oct 29, 202512.9514.3512.9513.1213.12-7.21%138,795
Oct 28, 202515.0015.8913.9614.1414.14-8.83%270,077
Oct 27, 202514.4915.8514.1115.5115.516.60%371,857
Oct 24, 202513.5814.9412.3514.5514.557.14%554,719
Oct 23, 202513.5014.0013.1613.5813.584.70%970,667
Oct 22, 202512.3612.9712.3612.9712.9710.01%839,532
Oct 21, 202511.4011.7911.0511.7911.799.98%909,158
Oct 20, 202510.0010.729.5210.7210.7210.29%439,731
Oct 17, 20259.5810.339.219.729.72-0.61%240,741
Oct 16, 202510.0010.959.069.789.78-2.00%812,540