INVEST BANK Historical
Performance Indicators 24/06/2025
MarketFirst
High Price1.80
Last Closing1.74
No. of Transactions15
SectorBanks
Low Price1.76
Opening Price1.76
No. of Shares58,649
Div5.56
Change0.06
Closing Price1.80
Average Price1.78
P/E8.34
Value Traded104,297
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/06/2025 | 1.80 | 1.76 | 1.80 | 104,297 | 15 | 58,649 |
| 23/06/2025 | 1.74 | 1.74 | 1.74 | 59,663 | 22 | 34,289 |
| 22/06/2025 | 1.75 | 1.74 | 1.74 | 2,967 | 4 | 1,700 |
| 19/06/2025 | 1.75 | 1.71 | 1.73 | 45,560 | 19 | 26,400 |
| 18/06/2025 | 1.76 | 1.75 | 1.76 | 6,992 | 8 | 3,987 |
| 17/06/2025 | 1.75 | 1.75 | 1.75 | 11,375 | 7 | 6,500 |
| 16/06/2025 | 1.74 | 1.74 | 1.74 | 5,951 | 7 | 3,420 |
| 15/06/2025 | 1.73 | 1.70 | 1.72 | 4,583 | 7 | 2,680 |
| 12/06/2025 | 1.76 | 1.75 | 1.76 | 5,553 | 9 | 3,156 |
| 11/06/2025 | 1.77 | 1.76 | 1.76 | 14,027 | 9 | 7,965 |
| 04/06/2025 | 1.79 | 1.77 | 1.77 | 12,809 | 13 | 7,235 |
| 03/06/2025 | 1.80 | 1.77 | 1.77 | 49,277 | 11 | 27,840 |
| 02/06/2025 | 1.79 | 1.76 | 1.76 | 10,178 | 4 | 5,746 |
| 01/06/2025 | 1.80 | 1.76 | 1.80 | 19,929 | 7 | 11,251 |
| 29/05/2025 | 1.78 | 1.76 | 1.76 | 17,625 | 6 | 10,000 |
| 27/05/2025 | 1.80 | 1.77 | 1.80 | 40,534 | 27 | 22,764 |
| 26/05/2025 | 1.80 | 1.77 | 1.79 | 37,545 | 27 | 21,075 |
| 22/05/2025 | 1.85 | 1.80 | 1.80 | 15,515 | 9 | 8,523 |
| 21/05/2025 | 1.80 | 1.80 | 1.80 | 5,598 | 7 | 3,110 |
| 20/05/2025 | 1.90 | 1.83 | 1.83 | 38,948 | 18 | 21,120 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/06/2025 | 1.80 | 1.74 | 1.80 | 166,927 | 41 | 94,638 |
| 15/06/2025 | 1.76 | 1.70 | 1.73 | 74,462 | 48 | 42,987 |
| 11/06/2025 | 1.77 | 1.75 | 1.76 | 19,579 | 18 | 11,121 |
| 01/06/2025 | 1.80 | 1.76 | 1.77 | 92,193 | 35 | 52,072 |
| 26/05/2025 | 1.80 | 1.76 | 1.76 | 95,704 | 60 | 53,839 |
| 18/05/2025 | 1.91 | 1.78 | 1.80 | 362,648 | 120 | 195,508 |
| 11/05/2025 | 1.66 | 1.55 | 1.66 | 220,474 | 112 | 137,072 |
| 04/05/2025 | 1.60 | 1.55 | 1.56 | 17,809 | 11 | 11,438 |
| 20/04/2025 | 1.66 | 1.55 | 1.66 | 15,368 | 12 | 9,657 |
| 13/04/2025 | 1.59 | 1.58 | 1.59 | 73,168 | 31 | 46,030 |
| 06/04/2025 | 1.59 | 1.55 | 1.58 | 86,507 | 20 | 55,210 |
| 03/04/2025 | 1.59 | 1.55 | 1.59 | 237 | 2 | 150 |
| 23/03/2025 | 1.59 | 1.51 | 1.59 | 15,273 | 15 | 10,027 |
| 16/03/2025 | 1.56 | 1.52 | 1.52 | 5,452 | 4 | 3,562 |
| 09/03/2025 | 1.59 | 1.56 | 1.57 | 23,152 | 10 | 14,724 |
| 02/03/2025 | 1.60 | 1.57 | 1.57 | 29,474 | 7 | 18,759 |
| 23/02/2025 | 1.64 | 1.56 | 1.60 | 8,837 | 15 | 5,490 |
| 16/02/2025 | 1.66 | 1.55 | 1.64 | 86,452 | 19 | 53,387 |
| 09/02/2025 | 1.63 | 1.55 | 1.60 | 114,078 | 27 | 70,991 |
| 02/02/2025 | 1.60 | 1.56 | 1.58 | 51,525 | 27 | 32,617 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2025 | 1.80 | 1.70 | 1.80 | 353,162 | 142 | 200,818 |
| 04/05/2025 | 1.91 | 1.55 | 1.76 | 696,636 | 303 | 397,857 |
| 03/04/2025 | 1.66 | 1.55 | 1.66 | 175,279 | 65 | 111,047 |
| 02/03/2025 | 1.60 | 1.51 | 1.59 | 73,351 | 36 | 47,072 |
| 02/02/2025 | 1.66 | 1.55 | 1.60 | 260,891 | 88 | 162,485 |
| 02/01/2025 | 1.59 | 1.45 | 1.54 | 1,635,717 | 134 | 1,049,485 |
| 01/12/2024 | 1.50 | 1.46 | 1.49 | 32,497 | 14 | 21,816 |
| 03/11/2024 | 1.52 | 1.42 | 1.50 | 2,188,297 | 63 | 1,528,897 |
| 01/10/2024 | 1.57 | 1.42 | 1.47 | 641,542 | 93 | 430,821 |
| 01/09/2024 | 1.47 | 1.44 | 1.45 | 21,285 | 30 | 14,671 |
| 01/08/2024 | 1.48 | 1.41 | 1.47 | 121,191 | 113 | 84,123 |
| 01/07/2024 | 1.50 | 1.46 | 1.47 | 307,699 | 92 | 207,979 |
| 02/06/2024 | 1.49 | 1.40 | 1.49 | 24,127 | 45 | 16,658 |
| 01/05/2024 | 1.49 | 1.40 | 1.44 | 51,071 | 73 | 35,884 |
| 01/04/2024 | 1.54 | 1.45 | 1.49 | 10,361 | 24 | 6,765 |
| 03/03/2024 | 1.53 | 1.48 | 1.50 | 12,253 | 24 | 8,140 |
| 01/02/2024 | 1.56 | 1.47 | 1.48 | 75,716 | 49 | 49,533 |
| 02/01/2024 | 1.54 | 1.51 | 1.54 | 27,779 | 27 | 18,173 |
| 03/12/2023 | 1.55 | 1.51 | 1.54 | 49,794 | 42 | 32,528 |
| 01/11/2023 | 1.55 | 1.50 | 1.53 | 30,971 | 32 | 20,379 |