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 |
|---|---|---|---|---|---|---|
| 19/05/2025 | 1.91 | 1.83 | 1.91 | 229,784 | 56 | 121,854 |
| 18/05/2025 | 1.78 | 1.78 | 1.78 | 72,804 | 30 | 40,901 |
| 15/05/2025 | 1.66 | 1.55 | 1.66 | 158,072 | 90 | 97,797 |
| 14/05/2025 | 1.57 | 1.57 | 1.57 | 39 | 1 | 25 |
| 12/05/2025 | 1.59 | 1.59 | 1.59 | 14,708 | 7 | 9,250 |
| 11/05/2025 | 1.59 | 1.57 | 1.59 | 47,655 | 14 | 30,000 |
| 08/05/2025 | 1.56 | 1.55 | 1.56 | 6,990 | 3 | 4,500 |
| 07/05/2025 | 1.55 | 1.55 | 1.55 | 6,956 | 2 | 4,488 |
| 06/05/2025 | 1.57 | 1.55 | 1.55 | 2,144 | 3 | 1,375 |
| 05/05/2025 | 1.58 | 1.58 | 1.58 | 119 | 1 | 75 |
| 04/05/2025 | 1.60 | 1.60 | 1.60 | 1,600 | 2 | 1,000 |
| 24/04/2025 | 1.66 | 1.66 | 1.66 | 332 | 1 | 200 |
| 22/04/2025 | 1.59 | 1.59 | 1.59 | 9,669 | 5 | 6,081 |
| 21/04/2025 | 1.59 | 1.59 | 1.59 | 5,183 | 4 | 3,260 |
| 20/04/2025 | 1.59 | 1.55 | 1.59 | 184 | 2 | 116 |
| 16/04/2025 | 1.59 | 1.59 | 1.59 | 30,369 | 12 | 19,100 |
| 15/04/2025 | 1.59 | 1.59 | 1.59 | 9,699 | 5 | 6,100 |
| 14/04/2025 | 1.59 | 1.58 | 1.59 | 32,942 | 13 | 20,730 |
| 13/04/2025 | 1.58 | 1.58 | 1.58 | 158 | 1 | 100 |
| 10/04/2025 | 1.58 | 1.58 | 1.58 | 33,180 | 6 | 21,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/01/2025 | 1.58 | 1.51 | 1.54 | 1,477,076 | 50 | 945,282 |
| 19/01/2025 | 1.59 | 1.53 | 1.54 | 42,850 | 24 | 27,508 |
| 12/01/2025 | 1.59 | 1.50 | 1.54 | 61,799 | 30 | 40,558 |
| 05/01/2025 | 1.50 | 1.45 | 1.50 | 25,475 | 23 | 17,125 |
| 29/12/2024 | 1.50 | 1.49 | 1.50 | 28,517 | 7 | 19,012 |
| 22/12/2024 | 1.49 | 1.49 | 1.49 | 2,980 | 3 | 2,000 |
| 15/12/2024 | 1.50 | 1.47 | 1.47 | 24,923 | 5 | 16,750 |
| 08/12/2024 | 1.50 | 1.46 | 1.50 | 433 | 2 | 291 |
| 01/12/2024 | 1.50 | 1.49 | 1.50 | 4,162 | 4 | 2,775 |
| 24/11/2024 | 1.51 | 1.47 | 1.50 | 23,775 | 7 | 15,834 |
| 17/11/2024 | 1.52 | 1.45 | 1.52 | 1,353 | 8 | 900 |
| 10/11/2024 | 1.49 | 1.42 | 1.49 | 2,149,280 | 37 | 1,502,603 |
| 03/11/2024 | 1.50 | 1.44 | 1.45 | 13,888 | 11 | 9,560 |
| 27/10/2024 | 1.47 | 1.45 | 1.47 | 1,583 | 4 | 1,078 |
| 20/10/2024 | 1.49 | 1.45 | 1.46 | 18,547 | 12 | 12,730 |
| 13/10/2024 | 1.44 | 1.42 | 1.44 | 1,964 | 9 | 1,377 |
| 06/10/2024 | 1.57 | 1.44 | 1.44 | 470,245 | 60 | 314,134 |
| 29/09/2024 | 1.48 | 1.44 | 1.48 | 150,235 | 14 | 102,210 |
| 22/09/2024 | 1.46 | 1.46 | 1.46 | 1,226 | 4 | 840 |
| 15/09/2024 | 1.46 | 1.45 | 1.46 | 2,375 | 4 | 1,637 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2023 | 1.55 | 1.52 | 1.55 | 109,753 | 36 | 71,005 |
| 03/09/2023 | 1.54 | 1.48 | 1.52 | 60,112 | 24 | 40,246 |
| 01/08/2023 | 1.54 | 1.47 | 1.51 | 52,561 | 44 | 34,846 |
| 02/07/2023 | 1.56 | 1.47 | 1.55 | 90,063 | 36 | 59,500 |
| 04/06/2023 | 1.56 | 1.46 | 1.56 | 115,469 | 50 | 77,305 |
| 01/05/2023 | 1.51 | 1.42 | 1.49 | 48,738 | 40 | 33,664 |
| 02/04/2023 | 1.58 | 1.43 | 1.45 | 30,979 | 50 | 20,007 |
| 01/03/2023 | 1.56 | 1.49 | 1.55 | 69,600 | 60 | 46,052 |
| 01/02/2023 | 1.55 | 1.51 | 1.53 | 66,902 | 48 | 43,704 |
| 02/01/2023 | 1.61 | 1.48 | 1.58 | 94,225 | 142 | 61,779 |
| 01/12/2022 | 1.55 | 1.45 | 1.55 | 75,411 | 52 | 51,211 |
| 01/11/2022 | 1.50 | 1.43 | 1.48 | 73,455 | 61 | 50,589 |
| 02/10/2022 | 1.55 | 1.48 | 1.50 | 298,334 | 73 | 198,855 |
| 01/09/2022 | 1.55 | 1.49 | 1.55 | 129,667 | 71 | 86,226 |
| 01/08/2022 | 1.57 | 1.48 | 1.53 | 95,648 | 88 | 63,203 |
| 03/07/2022 | 1.60 | 1.48 | 1.53 | 122,096 | 98 | 79,536 |
| 01/06/2022 | 1.54 | 1.50 | 1.54 | 30,247 | 49 | 19,896 |
| 08/05/2022 | 1.70 | 1.48 | 1.53 | 140,863 | 103 | 92,191 |
| 03/04/2022 | 1.70 | 1.45 | 1.60 | 3,298,746 | 105 | 2,270,359 |
| 01/03/2022 | 1.51 | 1.43 | 1.48 | 110,339 | 106 | 75,972 |