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 |
|---|---|---|---|---|---|---|
| 27/01/2020 | 1.37 | 1.37 | 1.37 | 4,110 | 2 | 3,000 |
| 23/01/2020 | 1.36 | 1.36 | 1.36 | 680 | 1 | 500 |
| 21/01/2020 | 1.35 | 1.33 | 1.35 | 7,387 | 6 | 5,546 |
| 16/01/2020 | 1.35 | 1.32 | 1.35 | 8,090 | 6 | 6,050 |
| 15/01/2020 | 1.32 | 1.31 | 1.31 | 1,581 | 5 | 1,201 |
| 14/01/2020 | 1.31 | 1.31 | 1.31 | 1,310 | 1 | 1,000 |
| 07/01/2020 | 1.31 | 1.30 | 1.30 | 3,296 | 2 | 2,516 |
| 06/01/2020 | 1.32 | 1.30 | 1.32 | 61,638 | 20 | 47,405 |
| 05/01/2020 | 1.29 | 1.29 | 1.29 | 2,865 | 1 | 2,221 |
| 31/12/2019 | 1.29 | 1.29 | 1.29 | 3,225 | 3 | 2,500 |
| 26/12/2019 | 1.30 | 1.28 | 1.30 | 8,536 | 5 | 6,630 |
| 24/12/2019 | 1.29 | 1.28 | 1.28 | 4,490 | 3 | 3,500 |
| 22/12/2019 | 1.30 | 1.30 | 1.30 | 9,750 | 1 | 7,500 |
| 15/12/2019 | 1.27 | 1.27 | 1.27 | 22,296 | 14 | 17,556 |
| 11/12/2019 | 1.28 | 1.27 | 1.27 | 7,010 | 6 | 5,516 |
| 10/12/2019 | 1.28 | 1.27 | 1.27 | 12,197 | 9 | 9,562 |
| 09/12/2019 | 1.30 | 1.28 | 1.28 | 13,315 | 10 | 10,387 |
| 08/12/2019 | 1.30 | 1.30 | 1.30 | 650 | 1 | 500 |
| 03/12/2019 | 1.29 | 1.29 | 1.29 | 6,286 | 2 | 4,873 |
| 02/12/2019 | 1.30 | 1.30 | 1.30 | 22,324 | 20 | 17,172 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/02/2009 | 1.68 | 1.62 | 1.65 | 8,597 | 10 | 5,275 |
| 08/02/2009 | 1.66 | 1.61 | 1.65 | 7,281 | 9 | 4,506 |
| 01/02/2009 | 1.67 | 1.60 | 1.65 | 13,857 | 20 | 8,455 |
| 25/01/2009 | 1.67 | 1.56 | 1.67 | 5,149 | 10 | 3,150 |
| 18/01/2009 | 1.68 | 1.58 | 1.64 | 54,772 | 41 | 33,684 |
| 11/01/2009 | 1.76 | 1.64 | 1.64 | 26,542 | 36 | 15,909 |
| 04/01/2009 | 1.88 | 1.75 | 1.75 | 17,985 | 18 | 10,119 |
| 28/12/2008 | 1.90 | 1.80 | 1.90 | 51,391 | 32 | 27,643 |
| 21/12/2008 | 1.83 | 1.70 | 1.83 | 4,701 | 7 | 2,615 |
| 14/12/2008 | 1.90 | 1.73 | 1.76 | 6,100 | 22 | 3,427 |
| 30/11/2008 | 1.89 | 1.80 | 1.85 | 6,006 | 15 | 3,299 |
| 23/11/2008 | 1.82 | 1.63 | 1.78 | 63,989 | 33 | 37,047 |
| 16/11/2008 | 1.95 | 1.66 | 1.80 | 512,714 | 199 | 286,413 |
| 09/11/2008 | 2.24 | 2.01 | 2.01 | 333,531 | 51 | 153,915 |
| 02/11/2008 | 2.54 | 2.31 | 2.31 | 317,451 | 36 | 134,399 |
| 26/10/2008 | 2.48 | 2.20 | 2.43 | 469,236 | 105 | 197,235 |
| 19/10/2008 | 2.50 | 2.38 | 2.50 | 126,793 | 68 | 51,689 |
| 12/10/2008 | 2.60 | 2.35 | 2.47 | 358,328 | 75 | 144,917 |
| 05/10/2008 | 2.59 | 2.30 | 2.45 | 400,748 | 190 | 164,277 |
| 28/09/2008 | 2.61 | 2.53 | 2.60 | 357,000 | 39 | 139,834 |