Invest Capital Investment Bank Limited (PSX:ICIBL)
Pakistan
· Delayed Price · Currency is PKR 5.59
-0.07 (-1.24%)
At close: Dec 5, 2025
PSX:ICIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.85 | 5.85 | 5.50 | 5.59 | 5.59 | -1.24% | 595,457 |
| Dec 4, 2025 | 5.75 | 5.79 | 5.56 | 5.66 | 5.66 | -1.39% | 299,966 |
| Dec 3, 2025 | 5.90 | 5.90 | 5.41 | 5.74 | 5.74 | -1.54% | 636,564 |
| Dec 2, 2025 | 5.90 | 5.99 | 5.80 | 5.83 | 5.83 | -1.19% | 624,553 |
| Dec 1, 2025 | 5.55 | 6.10 | 5.55 | 5.90 | 5.90 | 2.43% | 1,071,366 |
| Nov 28, 2025 | 5.85 | 5.97 | 5.66 | 5.76 | 5.76 | -1.54% | 938,799 |
| Nov 27, 2025 | 5.67 | 5.94 | 5.40 | 5.85 | 5.85 | 4.84% | 2,028,435 |
| Nov 26, 2025 | 5.89 | 6.15 | 5.46 | 5.58 | 5.58 | -4.78% | 3,601,248 |
| Nov 25, 2025 | 6.17 | 6.19 | 5.80 | 5.86 | 5.86 | -2.98% | 1,340,464 |
| Nov 24, 2025 | 6.05 | 6.20 | 6.00 | 6.04 | 6.04 | -0.17% | 1,167,843 |
| Nov 21, 2025 | 6.10 | 6.25 | 6.00 | 6.05 | 6.05 | -0.66% | 1,152,122 |
| Nov 20, 2025 | 6.18 | 6.28 | 6.05 | 6.09 | 6.09 | -0.81% | 1,158,596 |
| Nov 19, 2025 | 6.40 | 6.40 | 6.11 | 6.14 | 6.14 | -3.61% | 1,468,863 |
| Nov 18, 2025 | 6.45 | 6.65 | 6.25 | 6.37 | 6.37 | -0.78% | 4,944,856 |
| Nov 17, 2025 | 6.25 | 6.60 | 6.02 | 6.42 | 6.42 | 3.72% | 7,067,381 |
| Nov 14, 2025 | 6.33 | 6.36 | 6.05 | 6.19 | 6.19 | -0.32% | 2,315,491 |
| Nov 13, 2025 | 6.45 | 6.54 | 6.06 | 6.21 | 6.21 | -2.05% | 3,375,015 |
| Nov 12, 2025 | 6.83 | 6.98 | 6.16 | 6.34 | 6.34 | -5.51% | 6,280,470 |
| Nov 11, 2025 | 7.09 | 7.45 | 6.53 | 6.71 | 6.71 | -4.55% | 23,107,280 |
| Nov 10, 2025 | 6.40 | 7.07 | 6.30 | 7.03 | 7.03 | 15.82% | 33,224,600 |
| Nov 7, 2025 | 5.49 | 6.37 | 5.35 | 6.07 | 6.07 | 12.83% | 4,720,178 |
| Nov 6, 2025 | 5.58 | 5.60 | 5.33 | 5.38 | 5.38 | -2.89% | 699,079 |
| Nov 5, 2025 | 5.60 | 5.78 | 5.46 | 5.54 | 5.54 | -1.07% | 666,519 |
| Nov 4, 2025 | 5.73 | 5.80 | 5.56 | 5.60 | 5.60 | -0.53% | 536,652 |
| Nov 3, 2025 | 5.85 | 5.85 | 5.50 | 5.63 | 5.63 | -2.60% | 1,465,210 |
| Oct 31, 2025 | 5.74 | 5.85 | 5.65 | 5.78 | 5.78 | 3.03% | 860,794 |
| Oct 30, 2025 | 5.54 | 5.97 | 5.30 | 5.61 | 5.61 | 3.51% | 5,714,551 |
| Oct 29, 2025 | 5.95 | 5.95 | 5.40 | 5.42 | 5.42 | -7.98% | 2,958,373 |
| Oct 28, 2025 | 6.16 | 6.23 | 5.80 | 5.89 | 5.89 | -4.38% | 1,623,763 |
| Oct 27, 2025 | 6.17 | 6.30 | 6.14 | 6.16 | 6.16 | -0.16% | 876,202 |
| Oct 24, 2025 | 6.66 | 6.70 | 6.10 | 6.17 | 6.17 | -6.94% | 3,771,152 |
| Oct 23, 2025 | 6.90 | 6.92 | 6.58 | 6.63 | 6.63 | -0.90% | 9,957,468 |
| Oct 22, 2025 | 6.15 | 6.86 | 6.05 | 6.69 | 6.69 | 10.21% | 10,096,820 |
| Oct 21, 2025 | 6.18 | 6.18 | 6.01 | 6.07 | 6.07 | -0.33% | 1,700,500 |
| Oct 20, 2025 | 6.24 | 6.24 | 6.02 | 6.09 | 6.09 | -0.98% | 1,307,061 |
| Oct 17, 2025 | 6.24 | 6.24 | 6.10 | 6.15 | 6.15 | -0.49% | 809,801 |
| Oct 16, 2025 | 6.25 | 6.38 | 6.15 | 6.18 | 6.18 | - | 2,061,318 |
| Oct 15, 2025 | 6.20 | 6.32 | 6.16 | 6.18 | 6.18 | -0.16% | 1,480,611 |
| Oct 14, 2025 | 6.16 | 6.34 | 6.16 | 6.19 | 6.19 | 1.14% | 2,016,902 |
| Oct 13, 2025 | 6.42 | 6.42 | 6.10 | 6.12 | 6.12 | -3.47% | 2,337,456 |
| Oct 10, 2025 | 6.35 | 6.56 | 6.02 | 6.34 | 6.34 | 1.12% | 6,904,853 |
| Oct 9, 2025 | 6.35 | 6.44 | 6.24 | 6.27 | 6.27 | -0.63% | 2,200,967 |
| Oct 8, 2025 | 6.40 | 6.60 | 6.28 | 6.31 | 6.31 | -0.32% | 3,428,930 |
| Oct 7, 2025 | 6.41 | 6.48 | 6.30 | 6.33 | 6.33 | -0.94% | 2,115,427 |
| Oct 6, 2025 | 6.50 | 6.60 | 6.29 | 6.39 | 6.39 | -0.93% | 1,965,417 |
| Oct 3, 2025 | 6.44 | 6.60 | 6.28 | 6.45 | 6.45 | 1.26% | 5,314,053 |
| Oct 2, 2025 | 6.35 | 6.45 | 6.22 | 6.37 | 6.37 | 0.31% | 1,829,018 |
| Oct 1, 2025 | 6.29 | 6.46 | 6.21 | 6.35 | 6.35 | 2.09% | 2,510,599 |
| Sep 30, 2025 | 6.33 | 6.39 | 6.20 | 6.22 | 6.22 | -1.58% | 2,066,168 |
| Sep 29, 2025 | 6.39 | 6.53 | 6.25 | 6.32 | 6.32 | -0.94% | 2,809,859 |
| Sep 26, 2025 | 6.49 | 6.69 | 6.31 | 6.38 | 6.38 | 0.31% | 4,189,922 |
| Sep 25, 2025 | 6.50 | 6.51 | 6.29 | 6.36 | 6.36 | -2.00% | 3,110,333 |
| Sep 24, 2025 | 6.54 | 6.60 | 6.30 | 6.49 | 6.49 | - | 5,631,853 |
| Sep 23, 2025 | 6.96 | 6.96 | 6.43 | 6.49 | 6.49 | -6.35% | 4,302,945 |
| Sep 22, 2025 | 7.19 | 7.19 | 6.80 | 6.93 | 6.93 | -1.00% | 4,357,962 |
| Sep 19, 2025 | 6.67 | 7.25 | 6.53 | 7.00 | 7.00 | 5.74% | 22,255,700 |
| Sep 18, 2025 | 6.35 | 6.68 | 6.32 | 6.62 | 6.62 | 3.76% | 10,083,720 |
| Sep 17, 2025 | 6.47 | 6.50 | 6.34 | 6.38 | 6.38 | 0.16% | 5,927,734 |
| Sep 16, 2025 | 6.20 | 6.55 | 6.11 | 6.37 | 6.37 | 3.41% | 8,453,352 |
| Sep 15, 2025 | 6.14 | 6.22 | 6.08 | 6.16 | 6.16 | 0.49% | 2,345,130 |
| Sep 12, 2025 | 6.19 | 6.25 | 6.09 | 6.13 | 6.13 | 1.32% | 3,564,866 |
| Sep 11, 2025 | 6.25 | 6.45 | 5.97 | 6.05 | 6.05 | -0.98% | 10,974,610 |
| Sep 10, 2025 | 6.20 | 6.39 | 6.05 | 6.11 | 6.11 | -1.13% | 7,769,209 |
| Sep 9, 2025 | 7.08 | 7.14 | 6.00 | 6.18 | 6.18 | -11.71% | 26,563,230 |
| Sep 8, 2025 | 7.27 | 7.38 | 6.95 | 7.00 | 7.00 | -4.11% | 7,046,251 |
| Sep 5, 2025 | 7.60 | 7.60 | 7.25 | 7.30 | 7.30 | -2.67% | 4,410,006 |
| Sep 4, 2025 | 7.61 | 7.82 | 7.45 | 7.50 | 7.50 | -0.92% | 6,072,261 |
| Sep 3, 2025 | 7.40 | 7.98 | 7.39 | 7.57 | 7.57 | 3.98% | 24,967,290 |
| Sep 2, 2025 | 7.28 | 7.65 | 7.24 | 7.28 | 7.28 | 0.28% | 14,082,730 |
| Sep 1, 2025 | 7.55 | 7.55 | 7.24 | 7.26 | 7.26 | -2.16% | 7,022,010 |
| Aug 29, 2025 | 7.98 | 7.98 | 7.28 | 7.42 | 7.42 | -5.84% | 7,773,696 |
| Aug 28, 2025 | 8.18 | 8.30 | 7.75 | 7.88 | 7.88 | -1.99% | 1,842,087 |
| Aug 27, 2025 | 8.32 | 8.60 | 8.00 | 8.04 | 8.04 | -2.19% | 5,712,550 |
| Aug 26, 2025 | 8.33 | 8.55 | 8.20 | 8.22 | 8.22 | -2.14% | 1,439,096 |
| Aug 25, 2025 | 8.50 | 8.82 | 8.30 | 8.40 | 8.40 | -0.12% | 4,935,874 |
| Aug 22, 2025 | 8.35 | 8.87 | 8.30 | 8.41 | 8.41 | 1.20% | 6,786,991 |
| Aug 21, 2025 | 8.65 | 8.85 | 8.25 | 8.31 | 8.31 | -3.93% | 5,931,868 |
| Aug 20, 2025 | 9.00 | 9.25 | 8.60 | 8.65 | 8.65 | -2.48% | 6,274,458 |
| Aug 19, 2025 | 9.09 | 9.31 | 8.75 | 8.87 | 8.87 | -2.42% | 8,555,543 |
| Aug 18, 2025 | 8.95 | 9.31 | 8.71 | 9.09 | 9.09 | 2.36% | 9,877,106 |
| Aug 15, 2025 | 9.00 | 9.27 | 8.52 | 8.88 | 8.88 | -0.34% | 11,095,600 |
| Aug 13, 2025 | 9.79 | 9.85 | 8.80 | 8.91 | 8.91 | -7.95% | 23,156,350 |
| Aug 12, 2025 | 9.00 | 9.68 | 8.80 | 9.68 | 9.68 | 11.52% | 34,389,030 |
| Aug 11, 2025 | 7.99 | 8.88 | 7.60 | 8.68 | 8.68 | 10.15% | 19,982,710 |
| Aug 8, 2025 | 7.87 | 8.21 | 7.67 | 7.88 | 7.88 | 1.68% | 7,772,410 |
| Aug 7, 2025 | 8.15 | 8.20 | 7.70 | 7.75 | 7.75 | -4.08% | 4,753,143 |
| Aug 6, 2025 | 7.79 | 8.41 | 7.65 | 8.08 | 8.08 | 3.99% | 25,333,300 |
| Aug 5, 2025 | 7.20 | 7.99 | 7.20 | 7.77 | 7.77 | 3.88% | 18,112,080 |
| Aug 4, 2025 | 7.90 | 7.98 | 7.09 | 7.48 | 7.48 | -7.54% | 18,708,730 |
| Aug 1, 2025 | 8.91 | 8.91 | 7.99 | 8.09 | 8.09 | -10.01% | 5,026,669 |
| Jul 31, 2025 | 8.14 | 9.49 | 7.76 | 8.99 | 8.99 | 2.63% | 37,156,860 |
| Jul 30, 2025 | 9.02 | 9.49 | 8.76 | 8.76 | 8.76 | -10.25% | 6,161,022 |
| Jul 29, 2025 | 10.98 | 10.98 | 9.76 | 9.76 | 9.76 | -9.96% | 3,307,812 |
| Jul 28, 2025 | 10.89 | 11.40 | 10.80 | 10.84 | 10.84 | 0.46% | 3,540,934 |
| Jul 25, 2025 | 11.08 | 11.45 | 10.65 | 10.79 | 10.79 | -3.92% | 1,430,971 |
| Jul 24, 2025 | 11.75 | 11.75 | 11.20 | 11.23 | 11.23 | -3.02% | 1,842,146 |
| Jul 23, 2025 | 11.71 | 12.15 | 11.40 | 11.58 | 11.58 | -1.86% | 4,864,342 |
| Jul 22, 2025 | 11.20 | 11.94 | 11.20 | 11.80 | 11.80 | 5.83% | 4,500,105 |
| Jul 21, 2025 | 11.56 | 11.63 | 10.81 | 11.15 | 11.15 | -3.55% | 2,068,118 |
| Jul 18, 2025 | 12.10 | 12.20 | 11.41 | 11.56 | 11.56 | -6.02% | 2,750,219 |