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 |
|---|---|---|---|---|---|---|
| 21/08/2024 | 1.45 | 1.41 | 1.41 | 37,116 | 13 | 26,000 |
| 20/08/2024 | 1.46 | 1.43 | 1.43 | 15,730 | 17 | 10,963 |
| 19/08/2024 | 1.46 | 1.46 | 1.46 | 2,981 | 3 | 2,042 |
| 18/08/2024 | 1.45 | 1.45 | 1.45 | 1,024 | 11 | 706 |
| 15/08/2024 | 1.45 | 1.45 | 1.45 | 20 | 1 | 14 |
| 14/08/2024 | 1.45 | 1.44 | 1.45 | 653 | 4 | 451 |
| 13/08/2024 | 1.45 | 1.45 | 1.45 | 22,787 | 2 | 15,715 |
| 11/08/2024 | 1.44 | 1.43 | 1.44 | 13,592 | 13 | 9,483 |
| 08/08/2024 | 1.44 | 1.43 | 1.44 | 2,208 | 6 | 1,535 |
| 07/08/2024 | 1.46 | 1.44 | 1.44 | 5,567 | 9 | 3,845 |
| 06/08/2024 | 1.47 | 1.46 | 1.46 | 5,115 | 4 | 3,488 |
| 05/08/2024 | 1.48 | 1.47 | 1.47 | 824 | 2 | 558 |
| 04/08/2024 | 1.47 | 1.47 | 1.47 | 5,304 | 3 | 3,608 |
| 31/07/2024 | 1.47 | 1.47 | 1.47 | 441 | 1 | 300 |
| 30/07/2024 | 1.48 | 1.46 | 1.46 | 14,045 | 11 | 9,558 |
| 28/07/2024 | 1.49 | 1.48 | 1.48 | 1,461 | 2 | 983 |
| 25/07/2024 | 1.48 | 1.47 | 1.47 | 187,940 | 12 | 127,000 |
| 24/07/2024 | 1.49 | 1.47 | 1.47 | 10,401 | 8 | 7,014 |
| 23/07/2024 | 1.50 | 1.48 | 1.50 | 51,632 | 12 | 34,795 |
| 22/07/2024 | 1.48 | 1.48 | 1.48 | 4,003 | 6 | 2,705 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/09/2022 | 1.52 | 1.50 | 1.50 | 48,541 | 26 | 32,226 |
| 28/08/2022 | 1.53 | 1.51 | 1.53 | 41,919 | 22 | 27,554 |
| 21/08/2022 | 1.54 | 1.50 | 1.51 | 20,697 | 18 | 13,673 |
| 14/08/2022 | 1.56 | 1.51 | 1.53 | 4,702 | 6 | 3,094 |
| 07/08/2022 | 1.57 | 1.48 | 1.57 | 19,581 | 19 | 13,081 |
| 31/07/2022 | 1.56 | 1.50 | 1.50 | 11,086 | 31 | 7,317 |
| 24/07/2022 | 1.60 | 1.52 | 1.58 | 5,399 | 15 | 3,459 |
| 17/07/2022 | 1.58 | 1.48 | 1.53 | 75,549 | 47 | 48,722 |
| 13/07/2022 | 1.51 | 1.50 | 1.50 | 8,923 | 10 | 5,935 |
| 03/07/2022 | 1.54 | 1.50 | 1.51 | 30,828 | 20 | 20,520 |
| 26/06/2022 | 1.54 | 1.50 | 1.54 | 18,911 | 25 | 12,469 |
| 19/06/2022 | 1.53 | 1.51 | 1.53 | 3,568 | 10 | 2,352 |
| 12/06/2022 | 1.51 | 1.51 | 1.51 | 2,366 | 6 | 1,567 |
| 05/06/2022 | 1.54 | 1.54 | 1.54 | 782 | 2 | 508 |
| 29/05/2022 | 1.54 | 1.50 | 1.54 | 7,545 | 16 | 4,939 |
| 22/05/2022 | 1.55 | 1.53 | 1.55 | 21,061 | 9 | 13,691 |
| 15/05/2022 | 1.59 | 1.48 | 1.58 | 93,395 | 46 | 61,626 |
| 08/05/2022 | 1.70 | 1.50 | 1.56 | 23,481 | 38 | 14,935 |
| 24/04/2022 | 1.61 | 1.50 | 1.60 | 30,667 | 28 | 19,357 |
| 17/04/2022 | 1.70 | 1.50 | 1.61 | 27,468 | 22 | 16,931 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2013 | 1.14 | 1.04 | 1.09 | 323,332 | 119 | 304,488 |
| 01/08/2013 | 1.14 | 1.09 | 1.10 | 66,601 | 112 | 59,611 |
| 01/07/2013 | 1.17 | 1.10 | 1.14 | 88,334 | 86 | 77,349 |
| 02/06/2013 | 1.17 | 1.10 | 1.14 | 1,332,000 | 53 | 1,186,841 |
| 01/05/2013 | 1.20 | 1.09 | 1.13 | 225,616 | 103 | 196,899 |
| 01/04/2013 | 1.24 | 1.13 | 1.13 | 44,625 | 86 | 37,128 |
| 03/03/2013 | 1.25 | 1.18 | 1.20 | 95,073 | 77 | 78,619 |
| 03/02/2013 | 1.22 | 1.15 | 1.22 | 167,792 | 160 | 143,810 |
| 02/01/2013 | 1.19 | 1.15 | 1.16 | 138,403 | 119 | 119,015 |
| 02/12/2012 | 1.18 | 1.15 | 1.18 | 47,046 | 82 | 40,435 |
| 01/11/2012 | 1.22 | 1.16 | 1.19 | 434,314 | 130 | 366,910 |
| 01/10/2012 | 1.26 | 1.19 | 1.22 | 155,506 | 107 | 127,695 |
| 02/09/2012 | 1.26 | 1.22 | 1.25 | 269,250 | 90 | 218,099 |
| 01/08/2012 | 1.27 | 1.22 | 1.23 | 382,562 | 168 | 307,855 |
| 01/07/2012 | 1.34 | 1.26 | 1.26 | 131,316 | 118 | 102,109 |
| 03/06/2012 | 1.41 | 1.23 | 1.41 | 771,615 | 187 | 565,213 |
| 01/05/2012 | 1.34 | 1.23 | 1.27 | 155,028 | 165 | 120,903 |
| 01/04/2012 | 1.39 | 1.27 | 1.35 | 253,563 | 194 | 188,805 |
| 01/03/2012 | 1.30 | 1.21 | 1.30 | 962,417 | 296 | 779,099 |
| 01/02/2012 | 1.29 | 1.17 | 1.22 | 623,588 | 157 | 517,866 |