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 |
---|---|---|---|---|---|---|
31/10/2023 | 1.55 | 1.55 | 1.55 | 310 | 1 | 200 |
30/10/2023 | 1.55 | 1.53 | 1.55 | 11,657 | 9 | 7,600 |
23/10/2023 | 1.54 | 1.54 | 1.54 | 3,080 | 4 | 2,000 |
19/10/2023 | 1.54 | 1.54 | 1.54 | 1,540 | 1 | 1,000 |
15/10/2023 | 1.53 | 1.52 | 1.53 | 377 | 2 | 247 |
12/10/2023 | 1.53 | 1.52 | 1.53 | 2,326 | 3 | 1,528 |
04/10/2023 | 1.55 | 1.54 | 1.55 | 38,730 | 4 | 25,000 |
03/10/2023 | 1.55 | 1.52 | 1.54 | 51,646 | 10 | 33,373 |
02/10/2023 | 1.52 | 1.52 | 1.52 | 71 | 1 | 47 |
01/10/2023 | 1.52 | 1.52 | 1.52 | 15 | 1 | 10 |
25/09/2023 | 1.54 | 1.52 | 1.52 | 961 | 3 | 628 |
24/09/2023 | 1.51 | 1.51 | 1.51 | 1,510 | 2 | 1,000 |
21/09/2023 | 1.51 | 1.51 | 1.51 | 258 | 2 | 171 |
19/09/2023 | 1.51 | 1.50 | 1.51 | 7,740 | 4 | 5,143 |
18/09/2023 | 1.50 | 1.50 | 1.50 | 4,500 | 2 | 3,000 |
14/09/2023 | 1.49 | 1.49 | 1.49 | 1,277 | 1 | 857 |
11/09/2023 | 1.50 | 1.50 | 1.50 | 2,300 | 3 | 1,533 |
06/09/2023 | 1.49 | 1.49 | 1.49 | 22,350 | 1 | 15,000 |
05/09/2023 | 1.50 | 1.48 | 1.48 | 19,217 | 6 | 12,914 |
31/08/2023 | 1.51 | 1.51 | 1.51 | 1,510 | 1 | 1,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/01/2023 | 1.56 | 1.50 | 1.52 | 16,111 | 23 | 10,491 |
02/01/2023 | 1.58 | 1.48 | 1.58 | 6,626 | 17 | 4,424 |
26/12/2022 | 1.55 | 1.45 | 1.55 | 15,375 | 18 | 10,433 |
18/12/2022 | 1.49 | 1.47 | 1.48 | 52,914 | 17 | 35,950 |
11/12/2022 | 1.50 | 1.47 | 1.50 | 5,151 | 7 | 3,490 |
04/12/2022 | 1.50 | 1.46 | 1.46 | 1,971 | 10 | 1,338 |
20/11/2022 | 1.48 | 1.43 | 1.48 | 18,612 | 13 | 13,008 |
13/11/2022 | 1.46 | 1.44 | 1.44 | 19,455 | 16 | 13,489 |
06/11/2022 | 1.46 | 1.45 | 1.45 | 16,525 | 16 | 11,392 |
30/10/2022 | 1.50 | 1.47 | 1.47 | 18,862 | 16 | 12,700 |
23/10/2022 | 1.50 | 1.49 | 1.50 | 26,150 | 20 | 17,500 |
16/10/2022 | 1.49 | 1.48 | 1.49 | 3,412 | 8 | 2,300 |
09/10/2022 | 1.50 | 1.49 | 1.49 | 26,667 | 23 | 17,826 |
02/10/2022 | 1.55 | 1.50 | 1.50 | 242,105 | 22 | 161,229 |
25/09/2022 | 1.55 | 1.50 | 1.55 | 13,129 | 12 | 8,642 |
18/09/2022 | 1.53 | 1.50 | 1.53 | 15,266 | 6 | 10,174 |
11/09/2022 | 1.50 | 1.49 | 1.50 | 51,790 | 25 | 34,568 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2019 | 1.46 | 1.31 | 1.46 | 9,160 | 10 | 6,749 |
02/12/2018 | 1.38 | 1.31 | 1.32 | 1,620,681 | 29 | 1,209,201 |
01/11/2018 | 1.39 | 1.36 | 1.36 | 59,044 | 54 | 42,695 |
01/10/2018 | 1.38 | 1.35 | 1.38 | 53,776 | 32 | 39,531 |
02/09/2018 | 1.40 | 1.37 | 1.37 | 28,089 | 26 | 20,249 |
01/08/2018 | 1.41 | 1.36 | 1.40 | 59,448 | 48 | 42,734 |
01/07/2018 | 1.48 | 1.41 | 1.41 | 97,357 | 53 | 67,953 |
03/06/2018 | 1.45 | 1.42 | 1.43 | 16,027 | 10 | 11,199 |
02/05/2018 | 1.49 | 1.40 | 1.40 | 94,180 | 64 | 66,406 |
01/04/2018 | 1.70 | 1.48 | 1.48 | 96,029 | 78 | 58,961 |
01/03/2018 | 1.65 | 1.55 | 1.63 | 248,538 | 130 | 155,222 |
01/02/2018 | 1.56 | 1.50 | 1.55 | 54,894 | 30 | 35,733 |
02/01/2018 | 1.54 | 1.50 | 1.51 | 90,161 | 34 | 59,950 |
03/12/2017 | 1.53 | 1.45 | 1.53 | 82,943 | 30 | 55,592 |
01/11/2017 | 1.47 | 1.39 | 1.46 | 252,192 | 42 | 179,269 |
01/10/2017 | 1.44 | 1.37 | 1.43 | 42,798 | 31 | 30,397 |
05/09/2017 | 1.44 | 1.40 | 1.40 | 216,089 | 28 | 152,454 |
01/08/2017 | 1.46 | 1.41 | 1.42 | 472,658 | 85 | 328,805 |
02/07/2017 | 1.50 | 1.40 | 1.42 | 69,766 | 39 | 48,410 |
01/06/2017 | 1.48 | 1.40 | 1.46 | 79,619 | 44 | 55,415 |