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 |
|---|---|---|---|---|---|---|
| 02/06/2024 | 1.41 | 1.40 | 1.40 | 6,916 | 9 | 4,924 |
| 30/05/2024 | 1.44 | 1.40 | 1.44 | 10,291 | 9 | 7,342 |
| 28/05/2024 | 1.44 | 1.40 | 1.41 | 18,661 | 16 | 13,214 |
| 27/05/2024 | 1.45 | 1.45 | 1.45 | 15 | 1 | 10 |
| 21/05/2024 | 1.43 | 1.43 | 1.43 | 1,217 | 2 | 851 |
| 20/05/2024 | 1.46 | 1.43 | 1.46 | 4,087 | 6 | 2,839 |
| 19/05/2024 | 1.46 | 1.45 | 1.45 | 5,443 | 7 | 3,753 |
| 16/05/2024 | 1.46 | 1.46 | 1.46 | 107 | 2 | 73 |
| 13/05/2024 | 1.46 | 1.45 | 1.45 | 436 | 2 | 300 |
| 12/05/2024 | 1.47 | 1.43 | 1.43 | 393 | 5 | 273 |
| 08/05/2024 | 1.49 | 1.43 | 1.49 | 7,246 | 12 | 5,025 |
| 06/05/2024 | 1.45 | 1.44 | 1.44 | 2,880 | 9 | 2,000 |
| 05/05/2024 | 1.49 | 1.45 | 1.49 | 296 | 2 | 204 |
| 30/04/2024 | 1.49 | 1.49 | 1.49 | 60 | 3 | 40 |
| 29/04/2024 | 1.46 | 1.45 | 1.45 | 457 | 4 | 314 |
| 23/04/2024 | 1.54 | 1.54 | 1.54 | 205 | 2 | 133 |
| 21/04/2024 | 1.54 | 1.54 | 1.54 | 1,811 | 4 | 1,176 |
| 17/04/2024 | 1.54 | 1.54 | 1.54 | 17 | 1 | 11 |
| 14/04/2024 | 1.54 | 1.54 | 1.54 | 3,080 | 2 | 2,000 |
| 08/04/2024 | 1.54 | 1.52 | 1.54 | 3,522 | 3 | 2,290 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/11/2021 | 1.49 | 1.47 | 1.47 | 6,039 | 6 | 4,100 |
| 14/11/2021 | 1.50 | 1.42 | 1.47 | 37,891 | 21 | 25,758 |
| 07/11/2021 | 1.46 | 1.44 | 1.46 | 5,060 | 11 | 3,510 |
| 31/10/2021 | 1.46 | 1.44 | 1.46 | 3,401 | 10 | 2,340 |
| 24/10/2021 | 1.43 | 1.40 | 1.43 | 8,919 | 8 | 6,326 |
| 17/10/2021 | 1.41 | 1.39 | 1.41 | 149,868 | 9 | 106,362 |
| 10/10/2021 | 1.42 | 1.40 | 1.40 | 60,491 | 9 | 42,915 |
| 03/10/2021 | 1.42 | 1.38 | 1.42 | 15,977 | 12 | 11,538 |
| 26/09/2021 | 1.43 | 1.37 | 1.38 | 6,021 | 10 | 4,323 |
| 19/09/2021 | 1.45 | 1.37 | 1.44 | 2,978 | 8 | 2,141 |
| 12/09/2021 | 1.45 | 1.37 | 1.45 | 901 | 5 | 639 |
| 05/09/2021 | 1.43 | 1.38 | 1.43 | 691 | 6 | 500 |
| 29/08/2021 | 1.45 | 1.44 | 1.45 | 576 | 2 | 400 |
| 22/08/2021 | 1.44 | 1.36 | 1.44 | 7,309 | 13 | 5,350 |
| 15/08/2021 | 1.35 | 1.31 | 1.33 | 17,077 | 15 | 12,827 |
| 08/08/2021 | 1.37 | 1.36 | 1.36 | 5,025 | 18 | 3,691 |
| 01/08/2021 | 1.40 | 1.36 | 1.36 | 11,395 | 8 | 8,300 |
| 25/07/2021 | 1.37 | 1.36 | 1.36 | 9,791 | 8 | 7,162 |
| 11/07/2021 | 1.39 | 1.37 | 1.39 | 296 | 3 | 216 |
| 04/07/2021 | 1.42 | 1.38 | 1.38 | 10,155 | 13 | 7,333 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2010 | 1.75 | 1.46 | 1.58 | 1,314,630 | 196 | 764,616 |
| 01/04/2010 | 1.74 | 1.59 | 1.68 | 157,952 | 154 | 95,925 |
| 01/03/2010 | 1.70 | 1.51 | 1.66 | 3,917,403 | 285 | 2,334,084 |
| 01/02/2010 | 1.64 | 1.34 | 1.64 | 94,437 | 133 | 67,896 |
| 03/01/2010 | 1.70 | 1.43 | 1.55 | 233,335 | 149 | 144,702 |
| 01/12/2009 | 1.54 | 1.35 | 1.50 | 582,955 | 171 | 415,450 |
| 01/11/2009 | 1.51 | 1.40 | 1.46 | 74,500 | 109 | 51,084 |
| 01/10/2009 | 1.58 | 1.47 | 1.54 | 49,271 | 55 | 32,521 |
| 01/09/2009 | 1.60 | 1.47 | 1.59 | 143,446 | 92 | 94,878 |
| 02/08/2009 | 1.67 | 1.52 | 1.58 | 347,565 | 53 | 226,695 |
| 01/07/2009 | 1.85 | 1.54 | 1.67 | 63,770 | 153 | 38,311 |
| 01/06/2009 | 2.03 | 1.63 | 1.79 | 266,106 | 186 | 152,076 |
| 03/05/2009 | 1.95 | 1.75 | 1.90 | 28,676 | 59 | 15,903 |
| 01/04/2009 | 1.98 | 1.78 | 1.85 | 122,910 | 166 | 65,805 |
| 01/03/2009 | 1.91 | 1.63 | 1.90 | 361,993 | 218 | 198,357 |
| 01/02/2009 | 1.68 | 1.60 | 1.65 | 60,633 | 72 | 37,131 |
| 04/01/2009 | 1.88 | 1.56 | 1.67 | 104,447 | 105 | 62,862 |
| 01/12/2008 | 1.90 | 1.70 | 1.90 | 65,888 | 71 | 35,734 |
| 02/11/2008 | 2.54 | 1.63 | 1.84 | 1,229,995 | 324 | 613,024 |
| 05/10/2008 | 2.60 | 2.20 | 2.43 | 1,355,105 | 438 | 558,118 |