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 |
|---|---|---|---|---|---|---|
| 27/05/2020 | 1.30 | 1.30 | 1.30 | 650 | 1 | 500 |
| 16/03/2020 | 1.33 | 1.33 | 1.33 | 269 | 1 | 202 |
| 15/03/2020 | 1.37 | 1.33 | 1.34 | 6,738 | 8 | 5,000 |
| 12/03/2020 | 1.38 | 1.38 | 1.38 | 276 | 1 | 200 |
| 09/03/2020 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| 02/03/2020 | 1.38 | 1.38 | 1.38 | 47 | 2 | 34 |
| 26/02/2020 | 1.39 | 1.39 | 1.39 | 34,750 | 2 | 25,000 |
| 23/02/2020 | 1.37 | 1.37 | 1.37 | 1,370 | 2 | 1,000 |
| 20/02/2020 | 1.38 | 1.38 | 1.38 | 759 | 2 | 550 |
| 19/02/2020 | 1.38 | 1.38 | 1.38 | 1,311 | 1 | 950 |
| 17/02/2020 | 1.40 | 1.34 | 1.39 | 67,612 | 34 | 49,923 |
| 11/02/2020 | 1.44 | 1.44 | 1.44 | 4,320 | 1 | 3,000 |
| 10/02/2020 | 1.45 | 1.40 | 1.45 | 4,218 | 4 | 2,909 |
| 09/02/2020 | 1.45 | 1.45 | 1.45 | 9,425 | 12 | 6,500 |
| 06/02/2020 | 1.41 | 1.41 | 1.41 | 1,410 | 1 | 1,000 |
| 05/02/2020 | 1.41 | 1.38 | 1.41 | 35,921 | 19 | 25,833 |
| 04/02/2020 | 1.37 | 1.34 | 1.37 | 4,557 | 5 | 3,379 |
| 30/01/2020 | 1.36 | 1.35 | 1.35 | 149,490 | 13 | 110,000 |
| 29/01/2020 | 1.35 | 1.35 | 1.35 | 1,277 | 3 | 946 |
| 28/01/2020 | 1.35 | 1.35 | 1.35 | 5,473 | 4 | 4,054 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/07/2009 | 1.81 | 1.65 | 1.73 | 15,993 | 34 | 9,213 |
| 28/06/2009 | 1.85 | 1.63 | 1.77 | 166,831 | 55 | 100,497 |
| 21/06/2009 | 2.01 | 1.90 | 1.98 | 34,355 | 45 | 17,718 |
| 14/06/2009 | 2.03 | 1.86 | 2.01 | 15,979 | 33 | 8,165 |
| 07/06/2009 | 2.03 | 1.86 | 1.95 | 9,231 | 38 | 4,814 |
| 31/05/2009 | 1.95 | 1.82 | 1.91 | 44,208 | 35 | 23,423 |
| 25/05/2009 | 1.95 | 1.78 | 1.90 | 17,481 | 17 | 9,666 |
| 17/05/2009 | 1.80 | 1.75 | 1.80 | 3,995 | 8 | 2,259 |
| 10/05/2009 | 1.81 | 1.78 | 1.81 | 832 | 9 | 464 |
| 03/05/2009 | 1.83 | 1.78 | 1.78 | 4,604 | 19 | 2,558 |
| 26/04/2009 | 1.96 | 1.78 | 1.85 | 18,073 | 34 | 9,711 |
| 19/04/2009 | 1.98 | 1.78 | 1.92 | 18,025 | 46 | 9,639 |
| 12/04/2009 | 1.90 | 1.81 | 1.82 | 17,353 | 17 | 9,277 |
| 05/04/2009 | 1.97 | 1.83 | 1.90 | 54,308 | 51 | 28,898 |
| 29/03/2009 | 1.95 | 1.76 | 1.90 | 269,145 | 85 | 144,885 |
| 22/03/2009 | 1.89 | 1.71 | 1.88 | 48,865 | 78 | 26,937 |
| 15/03/2009 | 1.80 | 1.70 | 1.80 | 25,284 | 27 | 14,379 |
| 08/03/2009 | 1.82 | 1.63 | 1.76 | 10,257 | 22 | 5,969 |
| 01/03/2009 | 1.68 | 1.63 | 1.68 | 23,593 | 24 | 14,467 |
| 22/02/2009 | 1.66 | 1.61 | 1.65 | 30,898 | 33 | 18,895 |