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 |
---|---|---|---|---|---|---|
17/07/2023 | 1.49 | 1.48 | 1.48 | 7,034 | 5 | 4,750 |
16/07/2023 | 1.49 | 1.49 | 1.49 | 149 | 1 | 100 |
13/07/2023 | 1.49 | 1.48 | 1.49 | 417 | 2 | 281 |
09/07/2023 | 1.49 | 1.47 | 1.49 | 3,407 | 9 | 2,290 |
22/06/2023 | 1.56 | 1.48 | 1.56 | 31,095 | 13 | 20,332 |
21/06/2023 | 1.46 | 1.46 | 1.46 | 2,625 | 2 | 1,798 |
19/06/2023 | 1.50 | 1.46 | 1.50 | 39,495 | 8 | 26,500 |
15/06/2023 | 1.48 | 1.48 | 1.48 | 1,628 | 2 | 1,100 |
14/06/2023 | 1.47 | 1.46 | 1.47 | 7,322 | 5 | 5,000 |
13/06/2023 | 1.47 | 1.47 | 1.47 | 1,176 | 1 | 800 |
12/06/2023 | 1.50 | 1.47 | 1.50 | 7,608 | 6 | 5,141 |
11/06/2023 | 1.49 | 1.46 | 1.49 | 14,643 | 7 | 9,999 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/03/2022 | 1.48 | 1.44 | 1.47 | 26,031 | 16 | 18,051 |
13/03/2022 | 1.47 | 1.44 | 1.44 | 31,886 | 36 | 22,000 |
06/03/2022 | 1.51 | 1.44 | 1.44 | 30,428 | 29 | 20,727 |
27/02/2022 | 1.46 | 1.43 | 1.45 | 8,046 | 11 | 5,577 |
20/02/2022 | 1.47 | 1.44 | 1.44 | 18,601 | 14 | 12,836 |
13/02/2022 | 1.49 | 1.45 | 1.49 | 3,976 | 10 | 2,700 |
06/02/2022 | 1.49 | 1.45 | 1.47 | 12,705 | 21 | 8,664 |
30/01/2022 | 1.52 | 1.46 | 1.52 | 16,758 | 15 | 11,402 |
23/01/2022 | 1.50 | 1.47 | 1.47 | 40,842 | 21 | 27,648 |
16/01/2022 | 1.50 | 1.50 | 1.50 | 1,500 | 1 | 1,000 |
09/01/2022 | 1.49 | 1.47 | 1.48 | 44,881 | 27 | 30,360 |
02/01/2022 | 1.48 | 1.46 | 1.46 | 301 | 2 | 205 |
26/12/2021 | 1.49 | 1.46 | 1.46 | 23,392 | 17 | 15,826 |
19/12/2021 | 1.49 | 1.46 | 1.49 | 37,464 | 20 | 25,484 |
12/12/2021 | 1.51 | 1.48 | 1.48 | 7,043 | 7 | 4,700 |
05/12/2021 | 1.51 | 1.48 | 1.50 | 35,577 | 25 | 23,791 |
28/11/2021 | 1.49 | 1.47 | 1.49 | 34,067 | 18 | 23,007 |
21/11/2021 | 1.49 | 1.47 | 1.47 | 6,039 | 6 | 4,100 |
14/11/2021 | 1.50 | 1.42 | 1.47 | 37,891 | 21 | 25,758 |
07/11/2021 | 1.46 | 1.44 | 1.46 | 5,060 | 11 | 3,510 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/09/2015 | 1.30 | 1.22 | 1.27 | 641,951 | 191 | 508,905 |
02/08/2015 | 1.29 | 1.22 | 1.29 | 497,686 | 85 | 392,552 |
01/07/2015 | 1.39 | 1.26 | 1.30 | 328,336 | 216 | 249,865 |
01/06/2015 | 1.28 | 1.14 | 1.26 | 9,384,380 | 306 | 7,765,075 |
03/05/2015 | 1.16 | 1.09 | 1.16 | 278,858 | 195 | 249,128 |
01/04/2015 | 1.18 | 1.08 | 1.11 | 204,983 | 136 | 180,556 |
01/03/2015 | 1.22 | 1.13 | 1.16 | 453,017 | 301 | 392,251 |
01/02/2015 | 1.27 | 1.19 | 1.20 | 351,710 | 282 | 289,306 |
04/01/2015 | 1.29 | 1.22 | 1.24 | 146,794 | 139 | 118,006 |
01/12/2014 | 1.32 | 1.20 | 1.22 | 289,997 | 308 | 229,103 |
02/11/2014 | 1.33 | 1.24 | 1.32 | 113,934 | 176 | 89,087 |
01/10/2014 | 1.35 | 1.26 | 1.29 | 69,349 | 134 | 53,868 |
01/09/2014 | 1.40 | 1.31 | 1.34 | 142,825 | 102 | 107,286 |
03/08/2014 | 1.44 | 1.34 | 1.38 | 85,788 | 99 | 61,867 |
01/07/2014 | 1.46 | 1.38 | 1.44 | 37,741 | 51 | 26,650 |
01/06/2014 | 1.49 | 1.30 | 1.39 | 231,897 | 226 | 169,187 |
04/05/2014 | 1.50 | 1.30 | 1.32 | 149,381 | 160 | 111,850 |
01/04/2014 | 1.55 | 1.39 | 1.48 | 111,887 | 119 | 75,839 |
02/03/2014 | 1.65 | 1.43 | 1.50 | 736,569 | 268 | 480,105 |
02/02/2014 | 1.70 | 1.30 | 1.66 | 2,632,022 | 962 | 1,750,240 |