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 |
|---|---|---|---|---|---|---|
| 21/11/2019 | 1.31 | 1.30 | 1.30 | 3,547 | 5 | 2,716 |
| 20/11/2019 | 1.31 | 1.31 | 1.31 | 2,184 | 1 | 1,667 |
| 19/11/2019 | 1.30 | 1.30 | 1.30 | 650 | 2 | 500 |
| 18/11/2019 | 1.30 | 1.30 | 1.30 | 2,031 | 2 | 1,562 |
| 17/11/2019 | 1.31 | 1.31 | 1.31 | 1,565 | 3 | 1,195 |
| 12/11/2019 | 1.33 | 1.33 | 1.33 | 2,660 | 1 | 2,000 |
| 07/11/2019 | 1.32 | 1.31 | 1.31 | 4,726 | 3 | 3,600 |
| 06/11/2019 | 1.32 | 1.32 | 1.32 | 9,240 | 2 | 7,000 |
| 05/11/2019 | 1.32 | 1.32 | 1.32 | 20,959 | 5 | 15,878 |
| 04/11/2019 | 1.32 | 1.31 | 1.32 | 13,066 | 7 | 9,936 |
| 03/11/2019 | 1.31 | 1.31 | 1.31 | 2,409 | 2 | 1,839 |
| 31/10/2019 | 1.32 | 1.31 | 1.31 | 397 | 3 | 302 |
| 29/10/2019 | 1.33 | 1.32 | 1.33 | 1,551 | 3 | 1,167 |
| 28/10/2019 | 1.32 | 1.32 | 1.32 | 1,188 | 1 | 900 |
| 22/10/2019 | 1.32 | 1.32 | 1.32 | 2,074 | 1 | 1,571 |
| 20/10/2019 | 1.34 | 1.34 | 1.34 | 1,340 | 1 | 1,000 |
| 16/10/2019 | 1.34 | 1.34 | 1.34 | 691 | 2 | 516 |
| 13/10/2019 | 1.37 | 1.37 | 1.37 | 411 | 1 | 300 |
| 10/10/2019 | 1.37 | 1.37 | 1.37 | 1,370 | 1 | 1,000 |
| 08/10/2019 | 1.36 | 1.36 | 1.36 | 1,360 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/09/2008 | 2.61 | 2.51 | 2.60 | 248,692 | 87 | 95,988 |
| 14/09/2008 | 2.59 | 2.40 | 2.59 | 123,728 | 32 | 50,257 |
| 07/09/2008 | 2.58 | 2.50 | 2.52 | 193,927 | 61 | 76,945 |
| 31/08/2008 | 2.64 | 2.48 | 2.53 | 798,656 | 109 | 313,624 |
| 24/08/2008 | 2.52 | 2.45 | 2.52 | 242,888 | 84 | 97,659 |
| 17/08/2008 | 2.48 | 2.36 | 2.48 | 75,991 | 44 | 31,046 |
| 10/08/2008 | 2.49 | 2.36 | 2.49 | 91,961 | 60 | 37,291 |
| 03/08/2008 | 2.56 | 2.45 | 2.47 | 42,431 | 36 | 17,104 |
| 27/07/2008 | 2.60 | 2.42 | 2.48 | 194,638 | 91 | 76,236 |
| 20/07/2008 | 2.60 | 2.43 | 2.48 | 264,032 | 96 | 105,161 |
| 13/07/2008 | 2.80 | 2.60 | 2.60 | 147,607 | 50 | 55,440 |
| 06/07/2008 | 2.70 | 2.59 | 2.66 | 361,912 | 116 | 136,561 |
| 29/06/2008 | 2.69 | 2.54 | 2.58 | 46,853 | 47 | 18,049 |
| 22/06/2008 | 2.67 | 2.46 | 2.67 | 262,666 | 64 | 100,989 |
| 15/06/2008 | 2.74 | 2.58 | 2.59 | 405,265 | 111 | 154,642 |
| 08/06/2008 | 2.73 | 2.52 | 2.64 | 132,012 | 50 | 49,747 |
| 01/06/2008 | 2.79 | 2.60 | 2.70 | 3,745,609 | 57 | 1,417,928 |
| 26/05/2008 | 2.71 | 2.65 | 2.66 | 2,160,124 | 41 | 800,500 |
| 18/05/2008 | 2.73 | 2.51 | 2.73 | 180,132 | 139 | 67,994 |
| 11/05/2008 | 2.70 | 2.60 | 2.65 | 156,277 | 45 | 58,785 |