INVEST BANK Historical
Performance Indicators 17/04/2024
MarketFirst
High Price1.54
Last Closing1.54
No. of Transactions1
SectorBanks
Low Price1.54
Opening Price1.54
No. of Shares11
Div6.49
Change0.00
Closing Price1.54
Average Price1.54
P/E6.25
Value Traded17
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/04/2023 | 1.56 | 1.53 | 1.56 | 2,879 | 5 | 1,850 |
10/04/2023 | 1.56 | 1.56 | 1.56 | 3,120 | 3 | 2,000 |
06/04/2023 | 1.53 | 1.53 | 1.53 | 214 | 1 | 140 |
05/04/2023 | 1.53 | 1.52 | 1.53 | 3,453 | 2 | 2,270 |
04/04/2023 | 1.53 | 1.53 | 1.53 | 4,942 | 3 | 3,230 |
02/04/2023 | 1.55 | 1.51 | 1.51 | 2,033 | 3 | 1,320 |
29/03/2023 | 1.55 | 1.54 | 1.55 | 3,181 | 5 | 2,065 |
28/03/2023 | 1.55 | 1.55 | 1.55 | 73 | 2 | 47 |
27/03/2023 | 1.54 | 1.54 | 1.54 | 308 | 1 | 200 |
26/03/2023 | 1.55 | 1.49 | 1.55 | 21,442 | 10 | 14,387 |
23/03/2023 | 1.50 | 1.49 | 1.49 | 9,499 | 3 | 6,335 |
22/03/2023 | 1.52 | 1.51 | 1.52 | 251 | 2 | 165 |
21/03/2023 | 1.50 | 1.50 | 1.50 | 1,080 | 2 | 720 |
20/03/2023 | 1.52 | 1.52 | 1.52 | 736 | 2 | 484 |
19/03/2023 | 1.52 | 1.52 | 1.52 | 40 | 1 | 26 |
13/03/2023 | 1.56 | 1.52 | 1.56 | 2,356 | 4 | 1,550 |
12/03/2023 | 1.52 | 1.52 | 1.52 | 6,729 | 3 | 4,427 |
08/03/2023 | 1.54 | 1.54 | 1.54 | 847 | 2 | 550 |
07/03/2023 | 1.56 | 1.54 | 1.56 | 775 | 5 | 500 |
06/03/2023 | 1.53 | 1.52 | 1.53 | 3,720 | 3 | 2,446 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/06/2021 | 1.47 | 1.42 | 1.44 | 16,249 | 15 | 11,307 |
13/06/2021 | 1.47 | 1.41 | 1.47 | 31,874 | 22 | 22,133 |
06/06/2021 | 1.45 | 1.40 | 1.45 | 17,557 | 21 | 12,206 |
30/05/2021 | 1.43 | 1.37 | 1.42 | 24,804 | 31 | 17,793 |
23/05/2021 | 1.40 | 1.34 | 1.38 | 33,253 | 32 | 24,119 |
16/05/2021 | 1.34 | 1.30 | 1.34 | 8,440 | 12 | 6,475 |
09/05/2021 | 1.30 | 1.29 | 1.30 | 3,454 | 7 | 2,667 |
02/05/2021 | 1.30 | 1.29 | 1.29 | 22,688 | 30 | 17,525 |
25/04/2021 | 1.30 | 1.27 | 1.30 | 10,416 | 10 | 8,085 |
18/04/2021 | 1.39 | 1.30 | 1.30 | 28,324 | 26 | 21,008 |
12/04/2021 | 1.40 | 1.34 | 1.34 | 369,358 | 37 | 264,391 |
04/04/2021 | 1.38 | 1.32 | 1.37 | 27,439 | 18 | 20,087 |
28/03/2021 | 1.33 | 1.32 | 1.32 | 2,331 | 7 | 1,763 |
21/03/2021 | 1.35 | 1.28 | 1.34 | 36,988 | 33 | 27,860 |
14/03/2021 | 1.30 | 1.25 | 1.27 | 3,351 | 16 | 2,650 |
07/03/2021 | 1.33 | 1.28 | 1.29 | 3,039 | 10 | 2,337 |
28/02/2021 | 1.33 | 1.27 | 1.28 | 23,322 | 28 | 17,959 |
21/02/2021 | 1.34 | 1.29 | 1.32 | 39,896 | 33 | 30,314 |
14/02/2021 | 1.37 | 1.28 | 1.29 | 26,002 | 26 | 19,784 |
07/02/2021 | 1.38 | 1.22 | 1.36 | 32,459 | 27 | 24,444 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |