INVEST BANK Historical
Performance Indicators 28/03/2024
MarketFirst
High Price1.52
Last Closing1.52
No. of Transactions3
SectorBanks
Low Price1.50
Opening Price1.52
No. of Shares1,100
Div6.67
Change-0.02
Closing Price1.50
Average Price1.51
P/E6.09
Value Traded1,665
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/11/2022 | 1.46 | 1.44 | 1.44 | 2,478 | 5 | 1,706 |
09/11/2022 | 1.46 | 1.45 | 1.45 | 16,525 | 16 | 11,392 |
03/11/2022 | 1.48 | 1.47 | 1.47 | 9,126 | 7 | 6,200 |
02/11/2022 | 1.49 | 1.48 | 1.48 | 1,786 | 4 | 1,200 |
01/11/2022 | 1.50 | 1.50 | 1.50 | 7,950 | 5 | 5,300 |
24/10/2022 | 1.50 | 1.49 | 1.50 | 26,150 | 20 | 17,500 |
20/10/2022 | 1.49 | 1.49 | 1.49 | 247 | 1 | 166 |
17/10/2022 | 1.49 | 1.48 | 1.48 | 2,998 | 5 | 2,022 |
16/10/2022 | 1.49 | 1.48 | 1.48 | 167 | 2 | 112 |
13/10/2022 | 1.50 | 1.49 | 1.49 | 17,389 | 15 | 11,603 |
12/10/2022 | 1.49 | 1.49 | 1.49 | 7,037 | 5 | 4,723 |
10/10/2022 | 1.49 | 1.49 | 1.49 | 1,490 | 2 | 1,000 |
09/10/2022 | 1.50 | 1.50 | 1.50 | 750 | 1 | 500 |
05/10/2022 | 1.50 | 1.50 | 1.50 | 1,500 | 1 | 1,000 |
03/10/2022 | 1.54 | 1.50 | 1.50 | 234,825 | 17 | 156,500 |
02/10/2022 | 1.55 | 1.55 | 1.55 | 5,780 | 4 | 3,729 |
29/09/2022 | 1.55 | 1.54 | 1.55 | 1,858 | 3 | 1,200 |
28/09/2022 | 1.55 | 1.51 | 1.55 | 3,914 | 4 | 2,581 |
27/09/2022 | 1.50 | 1.50 | 1.50 | 1,799 | 2 | 1,199 |
26/09/2022 | 1.52 | 1.50 | 1.50 | 5,558 | 3 | 3,662 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/02/2020 | 1.41 | 1.34 | 1.41 | 41,888 | 25 | 30,212 |
26/01/2020 | 1.37 | 1.35 | 1.35 | 160,350 | 22 | 118,000 |
19/01/2020 | 1.36 | 1.33 | 1.36 | 8,067 | 7 | 6,046 |
12/01/2020 | 1.35 | 1.31 | 1.35 | 10,981 | 12 | 8,251 |
05/01/2020 | 1.32 | 1.29 | 1.30 | 67,799 | 23 | 52,142 |
29/12/2019 | 1.29 | 1.29 | 1.29 | 3,225 | 3 | 2,500 |
22/12/2019 | 1.30 | 1.28 | 1.30 | 22,776 | 9 | 17,630 |
15/12/2019 | 1.27 | 1.27 | 1.27 | 22,296 | 14 | 17,556 |
08/12/2019 | 1.30 | 1.27 | 1.27 | 33,173 | 26 | 25,965 |
01/12/2019 | 1.30 | 1.29 | 1.29 | 28,610 | 22 | 22,045 |
17/11/2019 | 1.31 | 1.30 | 1.30 | 9,977 | 13 | 7,640 |
10/11/2019 | 1.33 | 1.33 | 1.33 | 2,660 | 1 | 2,000 |
03/11/2019 | 1.32 | 1.31 | 1.31 | 50,400 | 19 | 38,253 |
27/10/2019 | 1.33 | 1.31 | 1.31 | 3,136 | 7 | 2,369 |
20/10/2019 | 1.34 | 1.32 | 1.32 | 3,414 | 2 | 2,571 |
13/10/2019 | 1.37 | 1.34 | 1.34 | 1,102 | 3 | 816 |
06/10/2019 | 1.37 | 1.36 | 1.37 | 2,730 | 2 | 2,000 |
22/09/2019 | 1.35 | 1.34 | 1.34 | 1,810 | 3 | 1,347 |
15/09/2019 | 1.37 | 1.37 | 1.37 | 11,097 | 4 | 8,100 |
08/09/2019 | 1.36 | 1.33 | 1.36 | 18,119 | 11 | 13,474 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2007 | 3.54 | 3.28 | 3.50 | 2,103,192 | 404 | 619,247 |
01/04/2007 | 3.65 | 3.32 | 3.45 | 1,516,239 | 533 | 437,198 |
01/03/2007 | 3.74 | 3.53 | 3.61 | 1,799,074 | 400 | 497,144 |
01/02/2007 | 3.84 | 3.56 | 3.70 | 3,307,576 | 719 | 883,419 |
07/01/2007 | 3.85 | 3.18 | 3.68 | 5,140,002 | 1,398 | 1,449,336 |
03/12/2006 | 3.30 | 2.91 | 3.29 | 4,386,532 | 1,000 | 1,399,426 |
01/11/2006 | 3.20 | 2.92 | 3.06 | 4,141,675 | 891 | 1,354,090 |
01/10/2006 | 3.14 | 2.90 | 3.13 | 1,680,792 | 534 | 553,860 |
03/09/2006 | 3.32 | 2.91 | 3.09 | 4,922,874 | 1,300 | 1,582,462 |
01/08/2006 | 2.99 | 2.65 | 2.93 | 4,706,024 | 1,301 | 1,678,205 |
02/07/2006 | 2.90 | 2.28 | 2.88 | 7,600,477 | 1,736 | 2,951,219 |
01/06/2006 | 4.46 | 2.60 | 2.63 | 3,968,960 | 855 | 1,092,346 |
01/05/2006 | 4.94 | 4.40 | 4.52 | 7,895,132 | 1,398 | 1,719,729 |
02/04/2006 | 4.93 | 4.45 | 4.65 | 6,628,348 | 1,699 | 1,432,993 |
01/03/2006 | 5.46 | 4.35 | 4.47 | 28,873,341 | 4,083 | 6,046,938 |
01/02/2006 | 7.75 | 5.14 | 5.20 | 22,691,963 | 2,640 | 3,462,765 |
02/01/2006 | 8.99 | 6.33 | 7.39 | 48,751,217 | 3,257 | 6,269,210 |