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 |
|---|---|---|---|---|---|---|
| 15/01/2025 | 1.54 | 1.52 | 1.54 | 3,551 | 5 | 2,310 |
| 14/01/2025 | 1.57 | 1.53 | 1.56 | 3,631 | 5 | 2,366 |
| 13/01/2025 | 1.59 | 1.59 | 1.59 | 398 | 1 | 250 |
| 12/01/2025 | 1.53 | 1.50 | 1.53 | 45,575 | 10 | 30,040 |
| 09/01/2025 | 1.50 | 1.49 | 1.50 | 1,545 | 3 | 1,033 |
| 08/01/2025 | 1.48 | 1.45 | 1.45 | 2,798 | 5 | 1,909 |
| 07/01/2025 | 1.49 | 1.49 | 1.49 | 21,133 | 15 | 14,183 |
| 02/01/2025 | 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 |
| 17/12/2024 | 1.47 | 1.47 | 1.47 | 9,923 | 2 | 6,750 |
| 16/12/2024 | 1.50 | 1.50 | 1.50 | 15,000 | 3 | 10,000 |
| 12/12/2024 | 1.50 | 1.50 | 1.50 | 305 | 1 | 203 |
| 11/12/2024 | 1.46 | 1.46 | 1.46 | 128 | 1 | 88 |
| 02/12/2024 | 1.50 | 1.49 | 1.50 | 4,162 | 4 | 2,775 |
| 27/11/2024 | 1.50 | 1.47 | 1.50 | 2,799 | 3 | 1,867 |
| 26/11/2024 | 1.50 | 1.50 | 1.50 | 17,126 | 2 | 11,417 |
| 25/11/2024 | 1.51 | 1.51 | 1.51 | 3,473 | 1 | 2,300 |
| 24/11/2024 | 1.51 | 1.51 | 1.51 | 378 | 1 | 250 |
| 21/11/2024 | 1.52 | 1.51 | 1.52 | 1,063 | 7 | 700 |
| 20/11/2024 | 1.45 | 1.45 | 1.45 | 290 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/11/2023 | 1.53 | 1.53 | 1.53 | 6,809 | 8 | 4,450 |
| 12/11/2023 | 1.52 | 1.50 | 1.51 | 13,040 | 8 | 8,643 |
| 05/11/2023 | 1.53 | 1.52 | 1.52 | 9,085 | 10 | 5,965 |
| 29/10/2023 | 1.55 | 1.53 | 1.54 | 14,005 | 16 | 9,121 |
| 22/10/2023 | 1.54 | 1.54 | 1.54 | 3,080 | 4 | 2,000 |
| 15/10/2023 | 1.54 | 1.52 | 1.54 | 1,917 | 3 | 1,247 |
| 08/10/2023 | 1.53 | 1.52 | 1.53 | 2,326 | 3 | 1,528 |
| 01/10/2023 | 1.55 | 1.52 | 1.55 | 90,463 | 16 | 58,430 |
| 24/09/2023 | 1.54 | 1.51 | 1.52 | 2,471 | 5 | 1,628 |
| 17/09/2023 | 1.51 | 1.50 | 1.51 | 12,498 | 8 | 8,314 |
| 10/09/2023 | 1.50 | 1.49 | 1.49 | 3,576 | 4 | 2,390 |
| 03/09/2023 | 1.50 | 1.48 | 1.49 | 41,567 | 7 | 27,914 |
| 27/08/2023 | 1.52 | 1.48 | 1.51 | 16,273 | 7 | 10,775 |
| 20/08/2023 | 1.54 | 1.47 | 1.54 | 10,981 | 18 | 7,305 |
| 13/08/2023 | 1.51 | 1.50 | 1.50 | 22,716 | 11 | 15,058 |
| 06/08/2023 | 1.54 | 1.51 | 1.54 | 1,983 | 5 | 1,313 |
| 30/07/2023 | 1.55 | 1.54 | 1.54 | 16,108 | 7 | 10,395 |
| 23/07/2023 | 1.56 | 1.51 | 1.55 | 1,275 | 5 | 825 |
| 16/07/2023 | 1.51 | 1.48 | 1.51 | 69,464 | 16 | 46,104 |
| 09/07/2023 | 1.49 | 1.47 | 1.49 | 3,824 | 11 | 2,571 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2018 | 1.40 | 1.37 | 1.37 | 28,089 | 26 | 20,249 |
| 01/08/2018 | 1.41 | 1.36 | 1.40 | 59,448 | 48 | 42,734 |
| 01/07/2018 | 1.48 | 1.41 | 1.41 | 97,357 | 53 | 67,953 |
| 03/06/2018 | 1.45 | 1.42 | 1.43 | 16,027 | 10 | 11,199 |
| 02/05/2018 | 1.49 | 1.40 | 1.40 | 94,180 | 64 | 66,406 |
| 01/04/2018 | 1.70 | 1.48 | 1.48 | 96,029 | 78 | 58,961 |
| 01/03/2018 | 1.65 | 1.55 | 1.63 | 248,538 | 130 | 155,222 |
| 01/02/2018 | 1.56 | 1.50 | 1.55 | 54,894 | 30 | 35,733 |
| 02/01/2018 | 1.54 | 1.50 | 1.51 | 90,161 | 34 | 59,950 |
| 03/12/2017 | 1.53 | 1.45 | 1.53 | 82,943 | 30 | 55,592 |
| 01/11/2017 | 1.47 | 1.39 | 1.46 | 252,192 | 42 | 179,269 |
| 01/10/2017 | 1.44 | 1.37 | 1.43 | 42,798 | 31 | 30,397 |
| 05/09/2017 | 1.44 | 1.40 | 1.40 | 216,089 | 28 | 152,454 |
| 01/08/2017 | 1.46 | 1.41 | 1.42 | 472,658 | 85 | 328,805 |
| 02/07/2017 | 1.50 | 1.40 | 1.42 | 69,766 | 39 | 48,410 |
| 01/06/2017 | 1.48 | 1.40 | 1.46 | 79,619 | 44 | 55,415 |
| 01/05/2017 | 1.63 | 1.36 | 1.47 | 147,503 | 94 | 97,539 |
| 02/04/2017 | 1.49 | 1.35 | 1.35 | 83,276 | 29 | 59,162 |
| 01/03/2017 | 1.53 | 1.43 | 1.44 | 146,092 | 83 | 98,774 |
| 01/02/2017 | 1.55 | 1.47 | 1.53 | 539,778 | 76 | 360,853 |