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 |
|---|---|---|---|---|---|---|
| 19/02/2025 | 1.66 | 1.60 | 1.66 | 21,529 | 4 | 13,106 |
| 18/02/2025 | 1.64 | 1.59 | 1.64 | 49,663 | 7 | 30,717 |
| 16/02/2025 | 1.60 | 1.55 | 1.60 | 8,313 | 4 | 5,350 |
| 13/02/2025 | 1.60 | 1.55 | 1.60 | 630 | 2 | 405 |
| 12/02/2025 | 1.63 | 1.61 | 1.63 | 41,628 | 5 | 25,601 |
| 11/02/2025 | 1.60 | 1.59 | 1.60 | 32,755 | 4 | 20,600 |
| 10/02/2025 | 1.61 | 1.59 | 1.59 | 36,837 | 10 | 22,983 |
| 09/02/2025 | 1.59 | 1.58 | 1.59 | 2,227 | 6 | 1,402 |
| 06/02/2025 | 1.60 | 1.58 | 1.58 | 12,780 | 6 | 8,015 |
| 05/02/2025 | 1.58 | 1.57 | 1.58 | 11,543 | 11 | 7,337 |
| 04/02/2025 | 1.57 | 1.57 | 1.57 | 5,126 | 5 | 3,265 |
| 02/02/2025 | 1.58 | 1.56 | 1.57 | 22,075 | 5 | 14,000 |
| 30/01/2025 | 1.54 | 1.54 | 1.54 | 593 | 1 | 385 |
| 27/01/2025 | 1.58 | 1.54 | 1.58 | 1,177,043 | 19 | 747,897 |
| 26/01/2025 | 1.53 | 1.51 | 1.52 | 299,440 | 30 | 197,000 |
| 23/01/2025 | 1.54 | 1.54 | 1.54 | 3,619 | 6 | 2,350 |
| 22/01/2025 | 1.54 | 1.53 | 1.53 | 21,880 | 11 | 14,208 |
| 20/01/2025 | 1.58 | 1.58 | 1.58 | 4,740 | 2 | 3,000 |
| 19/01/2025 | 1.59 | 1.58 | 1.59 | 12,611 | 5 | 7,950 |
| 16/01/2025 | 1.58 | 1.54 | 1.54 | 8,644 | 9 | 5,592 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/04/2024 | 1.54 | 1.54 | 1.54 | 3,097 | 3 | 2,011 |
| 07/04/2024 | 1.54 | 1.51 | 1.54 | 4,623 | 6 | 3,019 |
| 31/03/2024 | 1.52 | 1.51 | 1.52 | 109 | 2 | 72 |
| 24/03/2024 | 1.52 | 1.50 | 1.50 | 4,603 | 9 | 3,044 |
| 17/03/2024 | 1.53 | 1.52 | 1.53 | 1,828 | 4 | 1,201 |
| 10/03/2024 | 1.52 | 1.50 | 1.50 | 3,009 | 5 | 2,000 |
| 03/03/2024 | 1.50 | 1.48 | 1.48 | 2,814 | 6 | 1,895 |
| 25/02/2024 | 1.51 | 1.47 | 1.48 | 19,472 | 13 | 13,040 |
| 18/02/2024 | 1.52 | 1.52 | 1.52 | 3,239 | 5 | 2,131 |
| 11/02/2024 | 1.53 | 1.52 | 1.52 | 10,068 | 3 | 6,601 |
| 04/02/2024 | 1.56 | 1.53 | 1.56 | 32,154 | 18 | 20,761 |
| 28/01/2024 | 1.56 | 1.54 | 1.54 | 21,610 | 15 | 14,031 |
| 21/01/2024 | 1.54 | 1.53 | 1.53 | 3,423 | 6 | 2,223 |
| 14/01/2024 | 1.54 | 1.52 | 1.52 | 1,757 | 3 | 1,155 |
| 07/01/2024 | 1.52 | 1.52 | 1.52 | 4,961 | 10 | 3,264 |
| 31/12/2023 | 1.54 | 1.51 | 1.51 | 9,890 | 4 | 6,500 |
| 24/12/2023 | 1.54 | 1.52 | 1.54 | 9,399 | 16 | 6,118 |
| 17/12/2023 | 1.55 | 1.51 | 1.53 | 10,209 | 10 | 6,659 |
| 10/12/2023 | 1.54 | 1.52 | 1.54 | 6,184 | 7 | 4,041 |
| 03/12/2023 | 1.53 | 1.51 | 1.53 | 20,922 | 8 | 13,710 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2020 | 1.27 | 1.24 | 1.24 | 152,777 | 23 | 120,534 |
| 10/05/2020 | 1.30 | 1.28 | 1.28 | 20,029 | 4 | 15,600 |
| 01/03/2020 | 1.38 | 1.33 | 1.33 | 7,467 | 13 | 5,536 |
| 02/02/2020 | 1.45 | 1.34 | 1.39 | 165,653 | 83 | 120,044 |
| 02/01/2020 | 1.37 | 1.29 | 1.35 | 247,197 | 64 | 184,439 |
| 01/12/2019 | 1.30 | 1.27 | 1.29 | 110,080 | 74 | 85,696 |
| 03/11/2019 | 1.33 | 1.30 | 1.30 | 63,037 | 33 | 47,893 |
| 01/10/2019 | 1.37 | 1.31 | 1.31 | 10,382 | 14 | 7,756 |
| 01/09/2019 | 1.37 | 1.33 | 1.34 | 31,474 | 20 | 23,253 |
| 01/08/2019 | 1.38 | 1.35 | 1.35 | 9,104 | 17 | 6,649 |
| 01/07/2019 | 1.40 | 1.37 | 1.37 | 3,670 | 17 | 2,654 |
| 02/06/2019 | 1.37 | 1.32 | 1.37 | 17,849 | 20 | 13,257 |
| 01/05/2019 | 1.35 | 1.29 | 1.32 | 51,853 | 32 | 39,028 |
| 01/04/2019 | 1.42 | 1.38 | 1.38 | 75,697 | 25 | 53,691 |
| 03/03/2019 | 1.46 | 1.41 | 1.41 | 28,259 | 29 | 19,879 |
| 03/02/2019 | 1.47 | 1.40 | 1.46 | 50,071 | 37 | 34,515 |
| 02/01/2019 | 1.46 | 1.31 | 1.46 | 9,160 | 10 | 6,749 |
| 02/12/2018 | 1.38 | 1.31 | 1.32 | 1,620,681 | 29 | 1,209,201 |
| 01/11/2018 | 1.39 | 1.36 | 1.36 | 59,044 | 54 | 42,695 |
| 01/10/2018 | 1.38 | 1.35 | 1.38 | 53,776 | 32 | 39,531 |