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 |
|---|---|---|---|---|---|---|
| 10/08/2020 | 1.28 | 1.28 | 1.28 | 3,840 | 4 | 3,000 |
| 06/08/2020 | 1.28 | 1.28 | 1.28 | 2,446 | 1 | 1,911 |
| 05/08/2020 | 1.28 | 1.28 | 1.28 | 1,976 | 1 | 1,544 |
| 04/08/2020 | 1.28 | 1.27 | 1.28 | 2,687 | 2 | 2,100 |
| 27/07/2020 | 1.27 | 1.27 | 1.27 | 2,540 | 3 | 2,000 |
| 26/07/2020 | 1.26 | 1.26 | 1.26 | 252 | 1 | 200 |
| 19/07/2020 | 1.26 | 1.26 | 1.26 | 2,520 | 2 | 2,000 |
| 14/07/2020 | 1.26 | 1.26 | 1.26 | 6,631 | 1 | 5,263 |
| 07/07/2020 | 1.26 | 1.26 | 1.26 | 25,200 | 2 | 20,000 |
| 30/06/2020 | 1.27 | 1.24 | 1.24 | 7,170 | 5 | 5,709 |
| 21/06/2020 | 1.27 | 1.27 | 1.27 | 3,810 | 1 | 3,000 |
| 18/06/2020 | 1.27 | 1.27 | 1.27 | 127 | 1 | 100 |
| 15/06/2020 | 1.27 | 1.27 | 1.27 | 127,000 | 3 | 100,000 |
| 14/06/2020 | 1.25 | 1.25 | 1.25 | 4,644 | 2 | 3,715 |
| 11/06/2020 | 1.25 | 1.25 | 1.25 | 44 | 1 | 35 |
| 08/06/2020 | 1.24 | 1.24 | 1.24 | 1,891 | 3 | 1,525 |
| 07/06/2020 | 1.26 | 1.25 | 1.26 | 6,275 | 3 | 5,020 |
| 01/06/2020 | 1.27 | 1.27 | 1.27 | 1,816 | 4 | 1,430 |
| 31/05/2020 | 1.28 | 1.28 | 1.28 | 12,800 | 1 | 10,000 |
| 28/05/2020 | 1.29 | 1.29 | 1.29 | 6,579 | 2 | 5,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2009 | 1.48 | 1.41 | 1.48 | 2,416 | 10 | 1,660 |
| 22/11/2009 | 1.46 | 1.40 | 1.46 | 3,276 | 19 | 2,298 |
| 15/11/2009 | 1.49 | 1.42 | 1.48 | 13,745 | 26 | 9,580 |
| 08/11/2009 | 1.51 | 1.44 | 1.49 | 47,813 | 45 | 32,683 |
| 01/11/2009 | 1.51 | 1.47 | 1.51 | 9,666 | 19 | 6,523 |
| 25/10/2009 | 1.54 | 1.51 | 1.54 | 2,797 | 7 | 1,844 |
| 18/10/2009 | 1.54 | 1.50 | 1.53 | 18,175 | 12 | 11,937 |
| 11/10/2009 | 1.57 | 1.47 | 1.49 | 3,448 | 9 | 2,305 |
| 04/10/2009 | 1.57 | 1.51 | 1.54 | 23,876 | 22 | 15,795 |
| 27/09/2009 | 1.59 | 1.52 | 1.52 | 10,206 | 17 | 6,605 |
| 13/09/2009 | 1.60 | 1.50 | 1.60 | 25,274 | 23 | 15,990 |
| 06/09/2009 | 1.54 | 1.47 | 1.50 | 78,936 | 44 | 53,048 |
| 30/08/2009 | 1.58 | 1.50 | 1.50 | 33,467 | 19 | 22,152 |
| 23/08/2009 | 1.60 | 1.52 | 1.59 | 1,310 | 10 | 844 |
| 16/08/2009 | 1.60 | 1.53 | 1.58 | 324,058 | 13 | 211,610 |
| 09/08/2009 | 1.62 | 1.60 | 1.61 | 1,124 | 4 | 700 |
| 02/08/2009 | 1.67 | 1.53 | 1.67 | 17,611 | 20 | 11,264 |
| 26/07/2009 | 1.68 | 1.58 | 1.67 | 14,903 | 24 | 8,941 |
| 19/07/2009 | 1.70 | 1.54 | 1.60 | 21,355 | 38 | 13,210 |
| 12/07/2009 | 1.72 | 1.55 | 1.70 | 8,785 | 43 | 5,362 |