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 |
|---|---|---|---|---|---|---|
| 07/04/2025 | 1.59 | 1.55 | 1.59 | 53,168 | 12 | 34,110 |
| 06/04/2025 | 1.59 | 1.58 | 1.59 | 159 | 2 | 100 |
| 03/04/2025 | 1.59 | 1.55 | 1.59 | 237 | 2 | 150 |
| 26/03/2025 | 1.59 | 1.55 | 1.59 | 159 | 2 | 100 |
| 25/03/2025 | 1.52 | 1.52 | 1.52 | 3,048 | 2 | 2,005 |
| 24/03/2025 | 1.58 | 1.55 | 1.58 | 2,473 | 4 | 1,575 |
| 23/03/2025 | 1.55 | 1.51 | 1.55 | 9,593 | 7 | 6,347 |
| 20/03/2025 | 1.53 | 1.52 | 1.52 | 4,366 | 2 | 2,856 |
| 19/03/2025 | 1.56 | 1.53 | 1.53 | 1,086 | 2 | 706 |
| 12/03/2025 | 1.59 | 1.57 | 1.57 | 3,909 | 4 | 2,480 |
| 11/03/2025 | 1.57 | 1.56 | 1.56 | 2,738 | 3 | 1,744 |
| 10/03/2025 | 1.57 | 1.57 | 1.57 | 5,495 | 1 | 3,500 |
| 09/03/2025 | 1.58 | 1.57 | 1.57 | 11,010 | 2 | 7,000 |
| 06/03/2025 | 1.60 | 1.57 | 1.57 | 7,480 | 3 | 4,750 |
| 05/03/2025 | 1.57 | 1.57 | 1.57 | 6,294 | 3 | 4,009 |
| 04/03/2025 | 1.57 | 1.57 | 1.57 | 15,700 | 1 | 10,000 |
| 27/02/2025 | 1.60 | 1.56 | 1.60 | 135 | 2 | 85 |
| 26/02/2025 | 1.61 | 1.60 | 1.60 | 7,882 | 12 | 4,905 |
| 23/02/2025 | 1.64 | 1.64 | 1.64 | 820 | 1 | 500 |
| 20/02/2025 | 1.65 | 1.63 | 1.64 | 6,948 | 4 | 4,214 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/09/2024 | 1.46 | 1.45 | 1.45 | 8,155 | 8 | 5,617 |
| 01/09/2024 | 1.47 | 1.44 | 1.47 | 8,497 | 8 | 5,869 |
| 25/08/2024 | 1.47 | 1.43 | 1.47 | 8,270 | 25 | 5,715 |
| 18/08/2024 | 1.46 | 1.41 | 1.41 | 56,851 | 44 | 39,711 |
| 11/08/2024 | 1.45 | 1.43 | 1.45 | 37,052 | 20 | 25,663 |
| 04/08/2024 | 1.48 | 1.43 | 1.44 | 19,018 | 24 | 13,034 |
| 28/07/2024 | 1.49 | 1.46 | 1.47 | 15,948 | 14 | 10,841 |
| 21/07/2024 | 1.50 | 1.47 | 1.47 | 257,940 | 41 | 174,209 |
| 14/07/2024 | 1.48 | 1.46 | 1.48 | 26,429 | 20 | 17,944 |
| 08/07/2024 | 1.50 | 1.47 | 1.47 | 5,655 | 13 | 3,815 |
| 30/06/2024 | 1.49 | 1.46 | 1.48 | 3,261 | 7 | 2,213 |
| 23/06/2024 | 1.47 | 1.46 | 1.46 | 9,581 | 14 | 6,553 |
| 10/06/2024 | 1.49 | 1.47 | 1.48 | 3,912 | 10 | 2,647 |
| 02/06/2024 | 1.47 | 1.40 | 1.47 | 9,101 | 18 | 6,415 |
| 26/05/2024 | 1.45 | 1.40 | 1.44 | 28,967 | 26 | 20,566 |
| 19/05/2024 | 1.46 | 1.43 | 1.43 | 10,747 | 15 | 7,443 |
| 12/05/2024 | 1.47 | 1.43 | 1.46 | 935 | 9 | 646 |
| 05/05/2024 | 1.49 | 1.43 | 1.49 | 10,422 | 23 | 7,229 |
| 28/04/2024 | 1.49 | 1.45 | 1.49 | 517 | 7 | 354 |
| 21/04/2024 | 1.54 | 1.54 | 1.54 | 2,016 | 6 | 1,309 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2022 | 1.52 | 1.44 | 1.44 | 42,439 | 52 | 29,063 |
| 02/01/2022 | 1.50 | 1.46 | 1.47 | 97,125 | 59 | 65,752 |
| 01/12/2021 | 1.51 | 1.46 | 1.46 | 125,278 | 74 | 84,469 |
| 01/11/2021 | 1.50 | 1.42 | 1.48 | 61,583 | 52 | 41,932 |
| 03/10/2021 | 1.46 | 1.38 | 1.46 | 238,327 | 47 | 169,256 |
| 01/09/2021 | 1.45 | 1.37 | 1.38 | 10,592 | 29 | 7,603 |
| 01/08/2021 | 1.45 | 1.31 | 1.45 | 41,382 | 56 | 30,568 |
| 01/07/2021 | 1.45 | 1.36 | 1.36 | 20,484 | 26 | 14,878 |
| 01/06/2021 | 1.50 | 1.39 | 1.45 | 159,929 | 93 | 111,173 |
| 02/05/2021 | 1.40 | 1.29 | 1.39 | 84,299 | 97 | 62,701 |
| 01/04/2021 | 1.40 | 1.27 | 1.30 | 435,537 | 91 | 313,571 |
| 01/03/2021 | 1.35 | 1.25 | 1.32 | 56,713 | 82 | 43,162 |
| 01/02/2021 | 1.38 | 1.22 | 1.33 | 115,512 | 107 | 87,802 |
| 03/01/2021 | 1.29 | 1.19 | 1.29 | 127,601 | 118 | 104,985 |
| 01/12/2020 | 1.27 | 1.20 | 1.22 | 102,510 | 82 | 83,608 |
| 01/11/2020 | 1.23 | 1.19 | 1.21 | 5,530 | 13 | 4,560 |
| 01/10/2020 | 1.24 | 1.20 | 1.20 | 160,073 | 34 | 129,175 |
| 01/09/2020 | 1.28 | 1.24 | 1.25 | 247,831 | 44 | 195,241 |
| 04/08/2020 | 1.28 | 1.27 | 1.28 | 20,505 | 17 | 16,044 |
| 01/07/2020 | 1.27 | 1.26 | 1.27 | 37,143 | 9 | 29,463 |