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 |
---|---|---|---|---|---|---|
02/03/2023 | 1.55 | 1.52 | 1.55 | 12,553 | 5 | 8,250 |
01/03/2023 | 1.55 | 1.53 | 1.55 | 6,012 | 10 | 3,900 |
21/02/2023 | 1.53 | 1.51 | 1.53 | 1,521 | 7 | 1,002 |
20/02/2023 | 1.53 | 1.53 | 1.53 | 3,060 | 1 | 2,000 |
15/02/2023 | 1.53 | 1.53 | 1.53 | 9,013 | 5 | 5,891 |
14/02/2023 | 1.52 | 1.52 | 1.52 | 2,491 | 4 | 1,639 |
12/02/2023 | 1.54 | 1.52 | 1.53 | 42,802 | 19 | 27,987 |
09/02/2023 | 1.54 | 1.54 | 1.54 | 2,079 | 3 | 1,350 |
08/02/2023 | 1.55 | 1.54 | 1.54 | 464 | 2 | 300 |
05/02/2023 | 1.55 | 1.55 | 1.55 | 2,655 | 3 | 1,713 |
01/02/2023 | 1.55 | 1.54 | 1.54 | 2,817 | 4 | 1,822 |
30/01/2023 | 1.58 | 1.52 | 1.58 | 28,211 | 34 | 18,357 |
29/01/2023 | 1.54 | 1.54 | 1.54 | 3,080 | 5 | 2,000 |
26/01/2023 | 1.60 | 1.55 | 1.60 | 809 | 4 | 510 |
25/01/2023 | 1.61 | 1.57 | 1.61 | 5,002 | 11 | 3,144 |
24/01/2023 | 1.58 | 1.54 | 1.58 | 1,240 | 5 | 800 |
23/01/2023 | 1.51 | 1.50 | 1.50 | 1,845 | 3 | 1,228 |
22/01/2023 | 1.52 | 1.50 | 1.50 | 7,053 | 10 | 4,700 |
19/01/2023 | 1.51 | 1.50 | 1.50 | 7,977 | 10 | 5,316 |
18/01/2023 | 1.50 | 1.50 | 1.50 | 7,665 | 12 | 5,110 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/02/2021 | 1.38 | 1.22 | 1.36 | 32,459 | 27 | 24,444 |
31/01/2021 | 1.29 | 1.24 | 1.24 | 13,225 | 19 | 10,552 |
24/01/2021 | 1.29 | 1.19 | 1.25 | 48,407 | 37 | 39,918 |
17/01/2021 | 1.25 | 1.21 | 1.22 | 17,128 | 16 | 13,993 |
10/01/2021 | 1.24 | 1.20 | 1.23 | 23,355 | 29 | 19,188 |
03/01/2021 | 1.22 | 1.20 | 1.20 | 30,325 | 26 | 25,187 |
27/12/2020 | 1.24 | 1.20 | 1.22 | 49,396 | 36 | 40,715 |
20/12/2020 | 1.27 | 1.24 | 1.27 | 32,922 | 18 | 26,326 |
13/12/2020 | 1.25 | 1.20 | 1.25 | 15,243 | 18 | 12,517 |
06/12/2020 | 1.22 | 1.22 | 1.22 | 610 | 2 | 500 |
29/11/2020 | 1.23 | 1.21 | 1.22 | 4,515 | 9 | 3,695 |
22/11/2020 | 1.23 | 1.23 | 1.23 | 3,075 | 6 | 2,500 |
15/11/2020 | 1.20 | 1.20 | 1.20 | 120 | 1 | 100 |
08/11/2020 | 1.19 | 1.19 | 1.19 | 1,490 | 2 | 1,252 |
01/11/2020 | 1.19 | 1.19 | 1.19 | 670 | 3 | 563 |
25/10/2020 | 1.24 | 1.20 | 1.20 | 5,366 | 17 | 4,399 |
18/10/2020 | 1.24 | 1.23 | 1.24 | 1,733 | 3 | 1,405 |
11/10/2020 | 1.24 | 1.23 | 1.23 | 26,152 | 7 | 21,095 |
04/10/2020 | 1.24 | 1.24 | 1.24 | 126,822 | 7 | 102,276 |
27/09/2020 | 1.25 | 1.24 | 1.25 | 3,596 | 10 | 2,882 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |