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 |
|---|---|---|---|---|---|---|
| 14/11/2024 | 1.49 | 1.42 | 1.49 | 2,146,741 | 31 | 1,500,839 |
| 13/11/2024 | 1.44 | 1.44 | 1.44 | 612 | 1 | 425 |
| 12/11/2024 | 1.44 | 1.44 | 1.44 | 1,800 | 1 | 1,250 |
| 10/11/2024 | 1.45 | 1.43 | 1.43 | 127 | 4 | 89 |
| 06/11/2024 | 1.45 | 1.44 | 1.45 | 5,045 | 8 | 3,486 |
| 05/11/2024 | 1.45 | 1.45 | 1.45 | 7,138 | 1 | 4,923 |
| 04/11/2024 | 1.48 | 1.48 | 1.48 | 1,590 | 1 | 1,074 |
| 03/11/2024 | 1.50 | 1.50 | 1.50 | 116 | 1 | 77 |
| 31/10/2024 | 1.47 | 1.47 | 1.47 | 19 | 1 | 13 |
| 29/10/2024 | 1.47 | 1.47 | 1.47 | 1,451 | 1 | 987 |
| 28/10/2024 | 1.46 | 1.45 | 1.45 | 113 | 2 | 78 |
| 23/10/2024 | 1.46 | 1.46 | 1.46 | 10,125 | 5 | 6,935 |
| 22/10/2024 | 1.46 | 1.46 | 1.46 | 2,285 | 2 | 1,565 |
| 21/10/2024 | 1.49 | 1.45 | 1.49 | 6,137 | 5 | 4,230 |
| 17/10/2024 | 1.44 | 1.44 | 1.44 | 399 | 3 | 277 |
| 16/10/2024 | 1.44 | 1.44 | 1.44 | 144 | 1 | 100 |
| 15/10/2024 | 1.44 | 1.42 | 1.42 | 1,421 | 5 | 1,000 |
| 10/10/2024 | 1.44 | 1.44 | 1.44 | 28,656 | 13 | 19,900 |
| 09/10/2024 | 1.57 | 1.47 | 1.57 | 103,710 | 20 | 67,465 |
| 08/10/2024 | 1.52 | 1.49 | 1.52 | 218,868 | 19 | 145,843 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/06/2023 | 1.56 | 1.46 | 1.56 | 73,214 | 23 | 48,630 |
| 11/06/2023 | 1.50 | 1.46 | 1.48 | 32,377 | 21 | 22,040 |
| 04/06/2023 | 1.49 | 1.48 | 1.49 | 9,877 | 6 | 6,635 |
| 28/05/2023 | 1.49 | 1.47 | 1.49 | 1,787 | 4 | 1,201 |
| 21/05/2023 | 1.50 | 1.45 | 1.50 | 8,035 | 5 | 5,400 |
| 14/05/2023 | 1.50 | 1.45 | 1.50 | 5,363 | 8 | 3,675 |
| 07/05/2023 | 1.51 | 1.45 | 1.51 | 1,051 | 8 | 717 |
| 01/05/2023 | 1.51 | 1.42 | 1.51 | 32,501 | 15 | 22,671 |
| 25/04/2023 | 1.50 | 1.43 | 1.45 | 1,046 | 8 | 721 |
| 16/04/2023 | 1.58 | 1.48 | 1.49 | 10,712 | 18 | 6,821 |
| 09/04/2023 | 1.56 | 1.53 | 1.55 | 8,579 | 15 | 5,505 |
| 02/04/2023 | 1.55 | 1.51 | 1.53 | 10,642 | 9 | 6,960 |
| 26/03/2023 | 1.55 | 1.49 | 1.55 | 25,003 | 18 | 16,699 |
| 19/03/2023 | 1.52 | 1.49 | 1.49 | 11,604 | 10 | 7,730 |
| 12/03/2023 | 1.56 | 1.52 | 1.56 | 9,085 | 7 | 5,977 |
| 05/03/2023 | 1.56 | 1.52 | 1.54 | 5,342 | 10 | 3,496 |
| 26/02/2023 | 1.55 | 1.52 | 1.55 | 18,565 | 15 | 12,150 |
| 19/02/2023 | 1.53 | 1.51 | 1.53 | 4,581 | 8 | 3,002 |
| 12/02/2023 | 1.54 | 1.52 | 1.53 | 54,306 | 28 | 35,517 |
| 05/02/2023 | 1.55 | 1.54 | 1.54 | 5,198 | 8 | 3,363 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2017 | 1.50 | 1.43 | 1.45 | 21,146 | 27 | 14,432 |
| 01/12/2016 | 1.49 | 1.48 | 1.49 | 180,963 | 53 | 121,769 |
| 01/11/2016 | 1.52 | 1.36 | 1.48 | 256,055 | 73 | 172,970 |
| 03/10/2016 | 1.38 | 1.30 | 1.36 | 16,536 | 13 | 12,287 |
| 01/09/2016 | 1.36 | 1.30 | 1.30 | 9,249 | 13 | 6,946 |
| 01/08/2016 | 1.39 | 1.33 | 1.39 | 51,603 | 55 | 38,198 |
| 03/07/2016 | 1.36 | 1.32 | 1.34 | 56,329 | 55 | 42,074 |
| 01/06/2016 | 1.34 | 1.31 | 1.33 | 26,573 | 27 | 20,015 |
| 02/05/2016 | 1.36 | 1.24 | 1.32 | 4,363,570 | 119 | 3,358,343 |
| 03/04/2016 | 1.35 | 1.21 | 1.26 | 53,322 | 57 | 40,939 |
| 01/03/2016 | 1.33 | 1.26 | 1.28 | 217,010 | 125 | 169,784 |
| 01/02/2016 | 1.43 | 1.29 | 1.30 | 212,323 | 98 | 156,335 |
| 03/01/2016 | 1.45 | 1.31 | 1.39 | 236,886 | 102 | 174,451 |
| 01/12/2015 | 1.34 | 1.20 | 1.34 | 149,661 | 77 | 114,067 |
| 01/11/2015 | 1.29 | 1.25 | 1.25 | 30,832 | 23 | 24,121 |
| 01/10/2015 | 1.29 | 1.25 | 1.28 | 165,886 | 133 | 130,335 |
| 01/09/2015 | 1.30 | 1.22 | 1.27 | 641,951 | 191 | 508,905 |
| 02/08/2015 | 1.29 | 1.22 | 1.29 | 497,686 | 85 | 392,552 |
| 01/07/2015 | 1.39 | 1.26 | 1.30 | 328,336 | 216 | 249,865 |
| 01/06/2015 | 1.28 | 1.14 | 1.26 | 9,384,380 | 306 | 7,765,075 |