INVEST BANK Historical
Performance Indicators 08/06/2023
MarketFirst
High Price1.49
Last Closing1.48
No. of Transactions2
SectorBanks
Low Price1.49
Opening Price1.49
No. of Shares500
Div6.71
Change0.01
Closing Price1.49
Average Price1.49
P/E8.02
Value Traded745
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/06/2023 | 1.49 | 1.49 | 1.49 | 745 | 2 | 500 |
| 06/06/2023 | 1.48 | 1.48 | 1.48 | 1,277 | 1 | 863 |
| 05/06/2023 | 1.49 | 1.48 | 1.48 | 405 | 2 | 272 |
| 04/06/2023 | 1.49 | 1.49 | 1.49 | 7,450 | 1 | 5,000 |
| 29/05/2023 | 1.49 | 1.47 | 1.49 | 1,787 | 4 | 1,201 |
| 23/05/2023 | 1.50 | 1.45 | 1.50 | 6,803 | 4 | 4,550 |
| 22/05/2023 | 1.45 | 1.45 | 1.45 | 1,233 | 1 | 850 |
| 15/05/2023 | 1.50 | 1.45 | 1.50 | 5,073 | 7 | 3,475 |
| 14/05/2023 | 1.45 | 1.45 | 1.45 | 290 | 1 | 200 |
| 10/05/2023 | 1.51 | 1.45 | 1.51 | 893 | 6 | 610 |
| 08/05/2023 | 1.47 | 1.47 | 1.47 | 157 | 2 | 107 |
| 04/05/2023 | 1.51 | 1.42 | 1.51 | 10,785 | 7 | 7,591 |
| 02/05/2023 | 1.42 | 1.42 | 1.42 | 7,100 | 1 | 5,000 |
| 01/05/2023 | 1.45 | 1.45 | 1.45 | 14,616 | 7 | 10,080 |
| 27/04/2023 | 1.45 | 1.45 | 1.45 | 1,015 | 5 | 700 |
| 26/04/2023 | 1.50 | 1.43 | 1.43 | 9 | 2 | 6 |
| 25/04/2023 | 1.50 | 1.50 | 1.50 | 23 | 1 | 15 |
| 20/04/2023 | 1.49 | 1.48 | 1.49 | 254 | 2 | 171 |
| 18/04/2023 | 1.54 | 1.53 | 1.54 | 522 | 9 | 340 |
| 16/04/2023 | 1.58 | 1.56 | 1.58 | 9,936 | 7 | 6,310 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2023 | 1.49 | 1.48 | 1.49 | 9,877 | 6 | 6,635 |
| 28/05/2023 | 1.49 | 1.47 | 1.49 | 1,787 | 4 | 1,201 |
| 21/05/2023 | 1.50 | 1.45 | 1.50 | 8,035 | 5 | 5,400 |
| 14/05/2023 | 1.50 | 1.45 | 1.50 | 5,363 | 8 | 3,675 |
| 07/05/2023 | 1.51 | 1.45 | 1.51 | 1,051 | 8 | 717 |
| 01/05/2023 | 1.51 | 1.42 | 1.51 | 32,501 | 15 | 22,671 |
| 25/04/2023 | 1.50 | 1.43 | 1.45 | 1,046 | 8 | 721 |
| 16/04/2023 | 1.58 | 1.48 | 1.49 | 10,712 | 18 | 6,821 |
| 09/04/2023 | 1.56 | 1.53 | 1.55 | 8,579 | 15 | 5,505 |
| 02/04/2023 | 1.55 | 1.51 | 1.53 | 10,642 | 9 | 6,960 |
| 26/03/2023 | 1.55 | 1.49 | 1.55 | 25,003 | 18 | 16,699 |
| 19/03/2023 | 1.52 | 1.49 | 1.49 | 11,604 | 10 | 7,730 |
| 12/03/2023 | 1.56 | 1.52 | 1.56 | 9,085 | 7 | 5,977 |
| 05/03/2023 | 1.56 | 1.52 | 1.54 | 5,342 | 10 | 3,496 |
| 26/02/2023 | 1.55 | 1.52 | 1.55 | 18,565 | 15 | 12,150 |
| 19/02/2023 | 1.53 | 1.51 | 1.53 | 4,581 | 8 | 3,002 |
| 12/02/2023 | 1.54 | 1.52 | 1.53 | 54,306 | 28 | 35,517 |
| 05/02/2023 | 1.55 | 1.54 | 1.54 | 5,198 | 8 | 3,363 |
| 29/01/2023 | 1.58 | 1.52 | 1.54 | 34,108 | 43 | 22,179 |
| 22/01/2023 | 1.61 | 1.50 | 1.60 | 15,948 | 33 | 10,382 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2023 | 1.51 | 1.42 | 1.49 | 48,738 | 40 | 33,664 |
| 02/04/2023 | 1.58 | 1.43 | 1.45 | 30,979 | 50 | 20,007 |
| 01/03/2023 | 1.56 | 1.49 | 1.55 | 69,600 | 60 | 46,052 |
| 01/02/2023 | 1.55 | 1.51 | 1.53 | 66,902 | 48 | 43,704 |
| 02/01/2023 | 1.61 | 1.48 | 1.58 | 94,225 | 142 | 61,779 |
| 01/12/2022 | 1.55 | 1.45 | 1.55 | 75,411 | 52 | 51,211 |
| 01/11/2022 | 1.50 | 1.43 | 1.48 | 73,455 | 61 | 50,589 |
| 02/10/2022 | 1.55 | 1.48 | 1.50 | 298,334 | 73 | 198,855 |
| 01/09/2022 | 1.55 | 1.49 | 1.55 | 129,667 | 71 | 86,226 |
| 01/08/2022 | 1.57 | 1.48 | 1.53 | 95,648 | 88 | 63,203 |
| 03/07/2022 | 1.60 | 1.48 | 1.53 | 122,096 | 98 | 79,536 |
| 01/06/2022 | 1.54 | 1.50 | 1.54 | 30,247 | 49 | 19,896 |
| 08/05/2022 | 1.70 | 1.48 | 1.53 | 140,863 | 103 | 92,191 |
| 03/04/2022 | 1.70 | 1.45 | 1.60 | 3,298,746 | 105 | 2,270,359 |
| 01/03/2022 | 1.51 | 1.43 | 1.48 | 110,339 | 106 | 75,972 |
| 01/02/2022 | 1.52 | 1.44 | 1.44 | 42,439 | 52 | 29,063 |
| 02/01/2022 | 1.50 | 1.46 | 1.47 | 97,125 | 59 | 65,752 |
| 01/12/2021 | 1.51 | 1.46 | 1.46 | 125,278 | 74 | 84,469 |
| 01/11/2021 | 1.50 | 1.42 | 1.48 | 61,583 | 52 | 41,932 |
| 03/10/2021 | 1.46 | 1.38 | 1.46 | 238,327 | 47 | 169,256 |