Invest Capital Investment Bank Limited (PSX:ICIBL)
Pakistan
· Delayed Price · Currency is PKR 4.360
+0.010 (0.23%)
At close: Apr 28, 2026
PSX:ICIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.44 | 4.46 | 4.33 | 4.36 | 4.36 | 0.23% | 237,065 |
| Apr 27, 2026 | 4.31 | 4.48 | 4.30 | 4.35 | 4.35 | 1.16% | 175,491 |
| Apr 24, 2026 | 4.37 | 4.44 | 4.29 | 4.30 | 4.30 | -1.60% | 257,604 |
| Apr 23, 2026 | 4.54 | 4.54 | 4.26 | 4.37 | 4.37 | -1.35% | 938,091 |
| Apr 22, 2026 | 4.39 | 4.50 | 4.36 | 4.43 | 4.43 | -0.45% | 259,228 |
| Apr 21, 2026 | 4.45 | 4.55 | 4.41 | 4.45 | 4.45 | 0.91% | 462,892 |
| Apr 20, 2026 | 4.50 | 4.79 | 4.21 | 4.41 | 4.41 | -3.50% | 1,790,124 |
| Apr 17, 2026 | 4.25 | 4.70 | 4.20 | 4.57 | 4.57 | 10.92% | 3,185,404 |
| Apr 16, 2026 | 4.10 | 4.25 | 4.10 | 4.12 | 4.12 | 1.48% | 562,283 |
| Apr 15, 2026 | 4.05 | 4.17 | 4.05 | 4.06 | 4.06 | -0.25% | 581,978 |
| Apr 14, 2026 | 4.04 | 4.10 | 3.94 | 4.07 | 4.07 | 4.09% | 111,526 |
| Apr 13, 2026 | 4.13 | 4.13 | 3.90 | 3.91 | 3.91 | -5.33% | 180,445 |
| Apr 10, 2026 | 4.10 | 4.17 | 4.02 | 4.13 | 4.13 | 2.23% | 637,099 |
| Apr 9, 2026 | 4.21 | 4.25 | 4.00 | 4.04 | 4.04 | -4.04% | 595,397 |
| Apr 8, 2026 | 3.91 | 4.25 | 3.91 | 4.21 | 4.21 | 9.92% | 708,101 |
| Apr 7, 2026 | 3.91 | 3.91 | 3.80 | 3.83 | 3.83 | -1.79% | 161,347 |
| Apr 6, 2026 | 3.90 | 3.95 | 3.84 | 3.90 | 3.90 | 1.04% | 83,266 |
| Apr 3, 2026 | 3.90 | 3.94 | 3.75 | 3.86 | 3.86 | -0.26% | 246,789 |
| Apr 2, 2026 | 3.88 | 3.88 | 3.80 | 3.87 | 3.87 | -2.52% | 86,641 |
| Apr 1, 2026 | 3.98 | 4.07 | 3.90 | 3.97 | 3.97 | 1.79% | 176,211 |
| Mar 31, 2026 | 3.75 | 3.96 | 3.75 | 3.90 | 3.90 | 4.00% | 267,973 |
| Mar 30, 2026 | 3.96 | 4.00 | 3.60 | 3.75 | 3.75 | -5.30% | 122,604 |
| Mar 27, 2026 | 3.85 | 4.78 | 3.57 | 3.96 | 3.96 | 4.76% | 2,169,868 |
| Mar 26, 2026 | 3.98 | 3.98 | 3.70 | 3.78 | 3.78 | -4.06% | 259,022 |
| Mar 25, 2026 | 3.96 | 4.00 | 3.76 | 3.94 | 3.94 | 1.55% | 469,711 |
| Mar 24, 2026 | 3.99 | 3.99 | 3.74 | 3.88 | 3.88 | -3.00% | 320,757 |
| Mar 19, 2026 | 3.79 | 4.38 | 3.62 | 4.00 | 4.00 | 4.71% | 1,041,880 |
| Mar 18, 2026 | 3.80 | 3.87 | 3.72 | 3.82 | 3.82 | 1.87% | 69,255 |
| Mar 17, 2026 | 3.78 | 3.78 | 3.67 | 3.75 | 3.75 | 3.88% | 46,245 |
| Mar 16, 2026 | 3.70 | 3.85 | 3.41 | 3.61 | 3.61 | -1.37% | 247,651 |
| Mar 13, 2026 | 3.78 | 3.88 | 3.55 | 3.66 | 3.66 | -2.66% | 318,372 |
| Mar 12, 2026 | 3.78 | 3.80 | 3.71 | 3.76 | 3.76 | - | 57,361 |
| Mar 11, 2026 | 3.87 | 3.87 | 3.75 | 3.76 | 3.76 | -0.27% | 245,203 |
| Mar 10, 2026 | 3.69 | 3.87 | 3.69 | 3.77 | 3.77 | 4.14% | 129,146 |
| Mar 9, 2026 | 3.99 | 3.99 | 3.51 | 3.62 | 3.62 | -6.70% | 157,582 |
| Mar 6, 2026 | 3.80 | 4.00 | 3.79 | 3.88 | 3.88 | 3.19% | 100,544 |
| Mar 5, 2026 | 3.60 | 3.97 | 3.60 | 3.76 | 3.76 | 7.43% | 278,350 |
| Mar 4, 2026 | 3.39 | 3.59 | 3.20 | 3.50 | 3.50 | 3.55% | 143,641 |
| Mar 3, 2026 | 3.06 | 3.49 | 3.06 | 3.38 | 3.38 | 0.90% | 244,275 |
| Mar 2, 2026 | 3.11 | 3.58 | 3.11 | 3.35 | 3.35 | -15.62% | 422,399 |
| Feb 27, 2026 | 4.05 | 4.10 | 3.92 | 3.97 | 3.97 | -1.98% | 101,413 |
| Feb 26, 2026 | 4.05 | 4.27 | 3.80 | 4.05 | 4.05 | -3.57% | 205,613 |
| Feb 25, 2026 | 4.12 | 4.30 | 4.02 | 4.20 | 4.20 | 2.44% | 287,312 |
| Feb 24, 2026 | 4.20 | 4.20 | 3.55 | 4.10 | 4.10 | -4.21% | 656,291 |
| Feb 23, 2026 | 4.50 | 4.50 | 4.05 | 4.28 | 4.28 | 5.94% | 357,810 |
| Feb 20, 2026 | 4.15 | 4.15 | 3.95 | 4.04 | 4.04 | -1.94% | 181,080 |
| Feb 19, 2026 | 4.50 | 4.50 | 3.82 | 4.12 | 4.12 | -6.15% | 575,519 |
| Feb 18, 2026 | 4.58 | 4.58 | 4.33 | 4.39 | 4.39 | 1.86% | 353,507 |
| Feb 17, 2026 | 4.60 | 4.65 | 4.25 | 4.31 | 4.31 | -5.69% | 577,999 |
| Feb 16, 2026 | 5.05 | 5.05 | 4.45 | 4.57 | 4.57 | -8.23% | 632,895 |
| Feb 13, 2026 | 4.90 | 5.01 | 4.85 | 4.98 | 4.98 | 3.32% | 287,381 |
| Feb 12, 2026 | 4.95 | 5.04 | 4.80 | 4.82 | 4.82 | -2.63% | 399,345 |
| Feb 11, 2026 | 4.98 | 5.05 | 4.90 | 4.95 | 4.95 | 0.61% | 457,576 |
| Feb 10, 2026 | 5.00 | 5.05 | 4.85 | 4.92 | 4.92 | -1.40% | 189,752 |
| Feb 9, 2026 | 5.04 | 5.05 | 4.82 | 4.99 | 4.99 | - | 498,832 |
| Feb 6, 2026 | 5.07 | 5.09 | 4.88 | 4.99 | 4.99 | -1.58% | 273,646 |
| Feb 4, 2026 | 5.02 | 5.10 | 4.85 | 5.07 | 5.07 | 1.00% | 354,964 |
| Feb 3, 2026 | 5.07 | 5.08 | 4.99 | 5.02 | 5.02 | 0.40% | 220,450 |
| Feb 2, 2026 | 5.05 | 5.10 | 4.97 | 5.00 | 5.00 | - | 327,781 |
| Jan 30, 2026 | 5.00 | 5.21 | 4.98 | 5.00 | 5.00 | 2.25% | 532,929 |
| Jan 29, 2026 | 5.10 | 5.16 | 4.80 | 4.89 | 4.89 | -4.12% | 1,303,100 |
| Jan 28, 2026 | 5.25 | 5.26 | 5.02 | 5.10 | 5.10 | -1.16% | 793,766 |
| Jan 27, 2026 | 5.27 | 5.27 | 5.15 | 5.16 | 5.16 | - | 281,718 |
| Jan 26, 2026 | 5.29 | 5.29 | 5.15 | 5.16 | 5.16 | -1.15% | 554,342 |
| Jan 23, 2026 | 5.17 | 5.40 | 5.17 | 5.22 | 5.22 | -0.19% | 517,798 |
| Jan 22, 2026 | 5.27 | 5.33 | 5.15 | 5.23 | 5.23 | -0.57% | 409,584 |
| Jan 21, 2026 | 5.35 | 5.37 | 5.15 | 5.26 | 5.26 | -0.75% | 681,567 |
| Jan 20, 2026 | 5.31 | 5.35 | 5.22 | 5.30 | 5.30 | -0.19% | 606,236 |
| Jan 19, 2026 | 5.34 | 5.45 | 5.28 | 5.31 | 5.31 | - | 987,885 |
| Jan 16, 2026 | 5.53 | 5.53 | 5.28 | 5.31 | 5.31 | -0.93% | 970,424 |
| Jan 15, 2026 | 5.51 | 5.51 | 5.35 | 5.36 | 5.36 | -0.19% | 712,871 |
| Jan 14, 2026 | 5.56 | 5.60 | 5.32 | 5.37 | 5.37 | -2.89% | 1,131,357 |
| Jan 13, 2026 | 5.72 | 5.79 | 5.51 | 5.53 | 5.53 | -1.95% | 792,254 |
| Jan 12, 2026 | 5.50 | 5.95 | 5.50 | 5.64 | 5.64 | 2.55% | 5,233,334 |
| Jan 9, 2026 | 5.62 | 5.62 | 5.45 | 5.50 | 5.50 | -0.36% | 317,036 |
| Jan 8, 2026 | 5.51 | 5.66 | 5.50 | 5.52 | 5.52 | 0.36% | 935,443 |
| Jan 7, 2026 | 5.66 | 5.66 | 5.46 | 5.50 | 5.50 | -1.26% | 2,331,893 |
| Jan 6, 2026 | 5.78 | 5.78 | 5.55 | 5.57 | 5.57 | -1.24% | 736,752 |
| Jan 5, 2026 | 5.69 | 5.75 | 5.50 | 5.64 | 5.64 | -0.88% | 774,219 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.60 | 5.69 | 5.69 | 0.71% | 904,508 |
| Jan 1, 2026 | 5.29 | 5.98 | 5.01 | 5.65 | 5.65 | 8.45% | 4,764,989 |
| Dec 31, 2025 | 5.37 | 5.37 | 5.17 | 5.21 | 5.21 | -2.25% | 1,105,658 |
| Dec 30, 2025 | 5.29 | 5.39 | 5.23 | 5.33 | 5.33 | 2.11% | 576,267 |
| Dec 29, 2025 | 5.10 | 5.44 | 5.10 | 5.22 | 5.22 | -2.97% | 970,227 |
| Dec 26, 2025 | 5.50 | 5.50 | 5.31 | 5.38 | 5.38 | -2.71% | 981,126 |
| Dec 24, 2025 | 5.59 | 5.59 | 5.48 | 5.53 | 5.53 | 0.73% | 506,493 |
| Dec 23, 2025 | 5.52 | 5.59 | 5.46 | 5.49 | 5.49 | -0.72% | 371,655 |
| Dec 22, 2025 | 5.65 | 5.70 | 5.51 | 5.53 | 5.53 | -1.07% | 630,112 |
| Dec 19, 2025 | 5.69 | 5.75 | 5.58 | 5.59 | 5.59 | -1.06% | 993,932 |
| Dec 18, 2025 | 5.77 | 5.77 | 5.55 | 5.65 | 5.65 | -0.88% | 802,093 |
| Dec 17, 2025 | 5.79 | 5.79 | 5.65 | 5.70 | 5.70 | - | 283,843 |
| Dec 16, 2025 | 5.91 | 5.91 | 5.62 | 5.70 | 5.70 | -2.23% | 889,210 |
| Dec 15, 2025 | 5.93 | 5.95 | 5.70 | 5.83 | 5.83 | 0.17% | 494,636 |
| Dec 12, 2025 | 5.71 | 6.12 | 5.61 | 5.82 | 5.82 | 1.93% | 3,585,162 |
| Dec 11, 2025 | 5.82 | 5.82 | 5.58 | 5.71 | 5.71 | -0.17% | 825,268 |
| Dec 10, 2025 | 5.65 | 5.81 | 5.65 | 5.72 | 5.72 | 1.78% | 829,630 |
| Dec 9, 2025 | 5.62 | 5.69 | 5.58 | 5.62 | 5.62 | - | 1,333,242 |
| Dec 8, 2025 | 5.59 | 5.67 | 5.48 | 5.62 | 5.62 | 0.54% | 561,851 |
| 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 |