Invictus Investment Company PLC (ADX:INVICTUS)
United Arab Emirates
· Delayed Price · Currency is AED 2.040
+0.090 (4.62%)
At close: Dec 5, 2025
ADX:INVICTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.98 | 2.06 | 1.95 | 2.04 | 2.04 | 4.62% | 126,301 |
| Dec 4, 2025 | 1.96 | 2.00 | 1.93 | 1.95 | 1.95 | -2.50% | 49,562 |
| Dec 3, 2025 | 2.00 | 2.08 | 1.96 | 2.00 | 2.00 | - | 49,385 |
| Nov 28, 2025 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 0.50% | 27,156 |
| Nov 27, 2025 | 1.99 | 2.00 | 1.94 | 1.99 | 1.99 | 0.51% | 9,540 |
| Nov 26, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | -0.50% | 2,500 |
| Nov 25, 2025 | 2.00 | 2.00 | 1.92 | 1.99 | 1.99 | -0.50% | 9,300 |
| Nov 24, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 426 |
| Nov 21, 2025 | 1.98 | 2.00 | 1.86 | 2.00 | 2.00 | 1.01% | 41,035 |
| Nov 20, 2025 | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | -0.50% | 6,671 |
| Nov 19, 2025 | 1.96 | 2.02 | 1.95 | 1.99 | 1.99 | 0.51% | 18,680 |
| Nov 18, 2025 | 2.01 | 2.01 | 1.94 | 1.98 | 1.98 | -1.00% | 13,877 |
| Nov 17, 2025 | 1.86 | 2.03 | 1.86 | 2.00 | 2.00 | 3.63% | 59,260 |
| Nov 14, 2025 | 1.96 | 2.00 | 1.90 | 1.93 | 1.93 | -4.46% | 100,512 |
| Nov 13, 2025 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 30,524 |
| Nov 12, 2025 | 2.03 | 2.08 | 1.97 | 2.00 | 2.00 | - | 133,605 |
| Nov 11, 2025 | 1.94 | 2.10 | 1.87 | 2.00 | 2.00 | 1.01% | 263,445 |
| Nov 10, 2025 | 1.97 | 1.98 | 1.93 | 1.98 | 1.98 | 2.59% | 64,150 |
| Nov 7, 2025 | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -3.50% | 28,252 |
| Nov 6, 2025 | 1.97 | 2.00 | 1.92 | 2.00 | 2.00 | -1.48% | 69,089 |
| Nov 5, 2025 | 1.99 | 2.04 | 1.94 | 2.03 | 2.03 | 2.53% | 168,829 |
| Nov 4, 2025 | 2.01 | 2.04 | 1.95 | 1.98 | 1.98 | -1.98% | 84,353 |
| Nov 3, 2025 | 2.00 | 2.05 | 1.94 | 2.02 | 2.02 | - | 92,065 |
| Oct 31, 2025 | 2.00 | 2.09 | 1.95 | 2.02 | 2.02 | 1.00% | 87,430 |
| Oct 30, 2025 | 1.94 | 2.00 | 1.90 | 2.00 | 2.00 | 3.09% | 240,946 |
| Oct 29, 2025 | 1.85 | 1.98 | 1.85 | 1.94 | 1.94 | 4.86% | 176,912 |
| Oct 28, 2025 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | -0.54% | 148,889 |
| Oct 27, 2025 | 1.94 | 2.00 | 1.85 | 1.86 | 1.86 | -4.12% | 333,401 |
| Oct 24, 2025 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | -0.51% | 51,406 |
| Oct 23, 2025 | 1.95 | 1.99 | 1.90 | 1.95 | 1.95 | -1.02% | 91,000 |
| Oct 22, 2025 | 1.94 | 1.99 | 1.90 | 1.97 | 1.97 | -0.51% | 103,538 |
| Oct 21, 2025 | 1.97 | 2.00 | 1.92 | 1.98 | 1.98 | 0.51% | 74,156 |
| Oct 20, 2025 | 2.04 | 2.04 | 1.90 | 1.97 | 1.97 | -3.43% | 106,106 |
| Oct 17, 2025 | 1.90 | 2.04 | 1.87 | 2.04 | 2.04 | 7.37% | 205,678 |
| Oct 16, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 42,000 |
| Oct 15, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -0.53% | 32,800 |
| Oct 14, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 13,850 |
| Oct 13, 2025 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 50,607 |
| Oct 10, 2025 | 1.86 | 1.90 | 1.83 | 1.90 | 1.90 | 2.15% | 66,000 |
| Oct 9, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 16,811 |
| Oct 8, 2025 | 1.87 | 1.91 | 1.84 | 1.86 | 1.86 | 0.54% | 71,666 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.77 | 1.85 | 1.85 | -1.07% | 95,113 |
| Oct 6, 2025 | 1.86 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 119,540 |
| Oct 3, 2025 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 92,910 |
| Oct 2, 2025 | 1.85 | 1.89 | 1.80 | 1.89 | 1.89 | - | 128,160 |
| Oct 1, 2025 | 1.89 | 1.93 | 1.84 | 1.89 | 1.89 | - | 66,421 |
| Sep 30, 2025 | 1.84 | 1.91 | 1.83 | 1.89 | 1.89 | 1.61% | 51,800 |
| Sep 29, 2025 | 1.90 | 1.94 | 1.85 | 1.86 | 1.86 | - | 70,086 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -3.12% | 24,865 |
| Sep 25, 2025 | 1.87 | 1.92 | 1.84 | 1.92 | 1.92 | 2.67% | 33,000 |