INVEST BANK Historical
Performance Indicators 23/04/2024
MarketFirst
High Price1.54
Last Closing1.54
No. of Transactions2
SectorBanks
Low Price1.54
Opening Price1.54
No. of Shares133
Div6.49
Change0.00
Closing Price1.54
Average Price1.54
P/E6.25
Value Traded205
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
16/01/2023 | 1.53 | 1.51 | 1.51 | 8,607 | 8 | 5,699 |
12/01/2023 | 1.53 | 1.52 | 1.52 | 6,364 | 9 | 4,181 |
11/01/2023 | 1.53 | 1.53 | 1.53 | 1,515 | 3 | 990 |
10/01/2023 | 1.53 | 1.53 | 1.53 | 1,594 | 2 | 1,042 |
09/01/2023 | 1.56 | 1.50 | 1.56 | 5,078 | 8 | 3,278 |
08/01/2023 | 1.56 | 1.56 | 1.56 | 1,560 | 1 | 1,000 |
04/01/2023 | 1.58 | 1.50 | 1.58 | 857 | 6 | 549 |
03/01/2023 | 1.58 | 1.48 | 1.57 | 5,769 | 11 | 3,875 |
29/12/2022 | 1.55 | 1.45 | 1.55 | 12,718 | 12 | 8,650 |
28/12/2022 | 1.52 | 1.49 | 1.52 | 2,165 | 4 | 1,450 |
26/12/2022 | 1.48 | 1.48 | 1.48 | 493 | 2 | 333 |
22/12/2022 | 1.48 | 1.48 | 1.48 | 296 | 1 | 200 |
21/12/2022 | 1.47 | 1.47 | 1.47 | 17,875 | 3 | 12,160 |
19/12/2022 | 1.47 | 1.47 | 1.47 | 26,225 | 10 | 17,840 |
18/12/2022 | 1.49 | 1.48 | 1.48 | 8,518 | 3 | 5,750 |
15/12/2022 | 1.50 | 1.47 | 1.50 | 780 | 3 | 530 |
13/12/2022 | 1.49 | 1.49 | 1.49 | 1,490 | 2 | 1,000 |
12/12/2022 | 1.47 | 1.47 | 1.47 | 2,881 | 2 | 1,960 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/09/2020 | 1.27 | 1.26 | 1.26 | 197,048 | 8 | 155,195 |
13/09/2020 | 1.27 | 1.24 | 1.26 | 14,949 | 10 | 11,808 |
06/09/2020 | 1.28 | 1.27 | 1.27 | 32,237 | 16 | 25,356 |
23/08/2020 | 1.28 | 1.27 | 1.28 | 5,850 | 4 | 4,589 |
16/08/2020 | 1.28 | 1.27 | 1.27 | 1,145 | 2 | 900 |
09/08/2020 | 1.28 | 1.28 | 1.28 | 6,400 | 7 | 5,000 |
04/08/2020 | 1.28 | 1.27 | 1.28 | 7,109 | 4 | 5,555 |
26/07/2020 | 1.27 | 1.26 | 1.27 | 2,792 | 4 | 2,200 |
19/07/2020 | 1.26 | 1.26 | 1.26 | 2,520 | 2 | 2,000 |
12/07/2020 | 1.26 | 1.26 | 1.26 | 6,631 | 1 | 5,263 |
05/07/2020 | 1.26 | 1.26 | 1.26 | 25,200 | 2 | 20,000 |
28/06/2020 | 1.27 | 1.24 | 1.24 | 7,170 | 5 | 5,709 |
21/06/2020 | 1.27 | 1.27 | 1.27 | 3,810 | 1 | 3,000 |
14/06/2020 | 1.27 | 1.25 | 1.27 | 131,771 | 6 | 103,815 |
07/06/2020 | 1.26 | 1.24 | 1.25 | 8,210 | 7 | 6,580 |
31/05/2020 | 1.28 | 1.27 | 1.27 | 14,616 | 5 | 11,430 |
26/05/2020 | 1.30 | 1.29 | 1.29 | 7,229 | 3 | 5,600 |
15/03/2020 | 1.37 | 1.33 | 1.33 | 7,006 | 9 | 5,202 |
08/03/2020 | 1.38 | 1.38 | 1.38 | 414 | 2 | 300 |
01/03/2020 | 1.38 | 1.38 | 1.38 | 47 | 2 | 34 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/09/2008 | 2.64 | 2.40 | 2.60 | 1,271,472 | 296 | 496,664 |
03/08/2008 | 2.60 | 2.36 | 2.60 | 903,800 | 256 | 363,084 |
01/07/2008 | 2.80 | 2.42 | 2.48 | 996,618 | 380 | 384,340 |
01/06/2008 | 2.79 | 2.46 | 2.64 | 4,563,976 | 302 | 1,730,413 |
04/05/2008 | 2.75 | 2.51 | 2.66 | 2,585,024 | 254 | 961,054 |
01/04/2008 | 2.82 | 2.62 | 2.72 | 438,863 | 205 | 159,715 |
02/03/2008 | 2.86 | 2.61 | 2.80 | 1,039,993 | 218 | 375,161 |
02/02/2008 | 2.85 | 2.70 | 2.74 | 467,572 | 160 | 168,692 |
02/01/2008 | 2.99 | 2.68 | 2.81 | 7,533,626 | 221 | 2,719,275 |
02/12/2007 | 2.89 | 2.76 | 2.88 | 1,324,654 | 236 | 470,485 |
01/11/2007 | 2.94 | 2.62 | 2.79 | 1,369,492 | 443 | 497,364 |
01/10/2007 | 2.75 | 2.52 | 2.70 | 818,565 | 292 | 303,231 |
02/09/2007 | 2.73 | 2.40 | 2.69 | 2,062,843 | 498 | 803,041 |
01/08/2007 | 3.22 | 2.34 | 2.47 | 2,478,612 | 502 | 952,055 |
01/07/2007 | 3.48 | 3.18 | 3.20 | 510,484 | 194 | 156,051 |