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 |
|---|---|---|---|---|---|---|
| 21/07/2024 | 1.48 | 1.47 | 1.47 | 3,963 | 3 | 2,695 |
| 18/07/2024 | 1.48 | 1.48 | 1.48 | 4,736 | 4 | 3,200 |
| 17/07/2024 | 1.48 | 1.46 | 1.48 | 5,074 | 6 | 3,442 |
| 16/07/2024 | 1.48 | 1.48 | 1.48 | 7,430 | 3 | 5,020 |
| 14/07/2024 | 1.47 | 1.46 | 1.46 | 9,189 | 7 | 6,282 |
| 11/07/2024 | 1.48 | 1.47 | 1.47 | 1,282 | 2 | 872 |
| 10/07/2024 | 1.50 | 1.47 | 1.50 | 3,781 | 10 | 2,543 |
| 08/07/2024 | 1.48 | 1.48 | 1.48 | 592 | 1 | 400 |
| 03/07/2024 | 1.49 | 1.48 | 1.48 | 992 | 3 | 670 |
| 02/07/2024 | 1.47 | 1.47 | 1.47 | 735 | 1 | 500 |
| 30/06/2024 | 1.49 | 1.46 | 1.49 | 1,534 | 3 | 1,043 |
| 27/06/2024 | 1.47 | 1.46 | 1.46 | 7,359 | 4 | 5,040 |
| 26/06/2024 | 1.47 | 1.47 | 1.47 | 882 | 3 | 600 |
| 25/06/2024 | 1.46 | 1.46 | 1.46 | 292 | 4 | 200 |
| 24/06/2024 | 1.47 | 1.47 | 1.47 | 294 | 1 | 200 |
| 23/06/2024 | 1.47 | 1.47 | 1.47 | 754 | 2 | 513 |
| 13/06/2024 | 1.48 | 1.47 | 1.48 | 809 | 2 | 550 |
| 11/06/2024 | 1.49 | 1.47 | 1.49 | 3,103 | 8 | 2,097 |
| 06/06/2024 | 1.47 | 1.44 | 1.47 | 2,171 | 8 | 1,481 |
| 03/06/2024 | 1.40 | 1.40 | 1.40 | 14 | 1 | 10 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/04/2022 | 1.59 | 1.47 | 1.59 | 25,557 | 30 | 16,990 |
| 03/04/2022 | 1.51 | 1.45 | 1.51 | 3,215,055 | 25 | 2,217,081 |
| 27/03/2022 | 1.48 | 1.44 | 1.48 | 13,948 | 14 | 9,617 |
| 20/03/2022 | 1.48 | 1.44 | 1.47 | 26,031 | 16 | 18,051 |
| 13/03/2022 | 1.47 | 1.44 | 1.44 | 31,886 | 36 | 22,000 |
| 06/03/2022 | 1.51 | 1.44 | 1.44 | 30,428 | 29 | 20,727 |
| 27/02/2022 | 1.46 | 1.43 | 1.45 | 8,046 | 11 | 5,577 |
| 20/02/2022 | 1.47 | 1.44 | 1.44 | 18,601 | 14 | 12,836 |
| 13/02/2022 | 1.49 | 1.45 | 1.49 | 3,976 | 10 | 2,700 |
| 06/02/2022 | 1.49 | 1.45 | 1.47 | 12,705 | 21 | 8,664 |
| 30/01/2022 | 1.52 | 1.46 | 1.52 | 16,758 | 15 | 11,402 |
| 23/01/2022 | 1.50 | 1.47 | 1.47 | 40,842 | 21 | 27,648 |
| 16/01/2022 | 1.50 | 1.50 | 1.50 | 1,500 | 1 | 1,000 |
| 09/01/2022 | 1.49 | 1.47 | 1.48 | 44,881 | 27 | 30,360 |
| 02/01/2022 | 1.48 | 1.46 | 1.46 | 301 | 2 | 205 |
| 26/12/2021 | 1.49 | 1.46 | 1.46 | 23,392 | 17 | 15,826 |
| 19/12/2021 | 1.49 | 1.46 | 1.49 | 37,464 | 20 | 25,484 |
| 12/12/2021 | 1.51 | 1.48 | 1.48 | 7,043 | 7 | 4,700 |
| 05/12/2021 | 1.51 | 1.48 | 1.50 | 35,577 | 25 | 23,791 |
| 28/11/2021 | 1.49 | 1.47 | 1.49 | 34,067 | 18 | 23,007 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2012 | 1.34 | 1.23 | 1.23 | 34,306 | 60 | 27,213 |
| 01/12/2011 | 1.53 | 1.30 | 1.34 | 753,964 | 94 | 547,321 |
| 01/11/2011 | 1.58 | 1.50 | 1.52 | 127,421 | 63 | 83,309 |
| 02/10/2011 | 1.57 | 1.52 | 1.55 | 131,224 | 72 | 85,029 |
| 04/09/2011 | 1.62 | 1.50 | 1.56 | 126,654 | 88 | 81,342 |
| 01/08/2011 | 1.70 | 1.61 | 1.70 | 5,717 | 7 | 3,489 |
| 03/07/2011 | 1.71 | 1.62 | 1.67 | 151,373 | 84 | 90,152 |
| 01/06/2011 | 1.75 | 1.64 | 1.71 | 174,044 | 128 | 102,186 |
| 02/05/2011 | 1.66 | 1.58 | 1.64 | 281,581 | 161 | 175,360 |
| 03/04/2011 | 1.92 | 1.60 | 1.66 | 1,001,545 | 296 | 552,481 |
| 01/03/2011 | 1.77 | 1.50 | 1.77 | 6,471,559 | 211 | 4,132,883 |
| 01/02/2011 | 1.61 | 1.50 | 1.58 | 52,960 | 60 | 34,185 |
| 02/01/2011 | 1.70 | 1.46 | 1.55 | 248,947 | 208 | 159,796 |
| 01/12/2010 | 1.65 | 1.55 | 1.61 | 470,981 | 137 | 288,302 |
| 01/11/2010 | 1.61 | 1.50 | 1.60 | 154,852 | 154 | 98,550 |
| 03/10/2010 | 1.53 | 1.45 | 1.53 | 124,321 | 144 | 83,130 |
| 01/09/2010 | 1.53 | 1.43 | 1.48 | 81,512 | 100 | 54,933 |
| 01/08/2010 | 1.60 | 1.45 | 1.54 | 99,693 | 124 | 66,450 |
| 01/07/2010 | 1.65 | 1.52 | 1.55 | 49,041 | 79 | 31,266 |
| 01/06/2010 | 1.80 | 1.51 | 1.64 | 1,145,462 | 310 | 692,059 |