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 |
|---|---|---|---|---|---|---|
| 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 |
| 08/12/2022 | 1.46 | 1.46 | 1.46 | 578 | 3 | 396 |
| 05/12/2022 | 1.50 | 1.47 | 1.49 | 1,392 | 7 | 942 |
| 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 |