First Credit And Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 500 |
| 2024-04-19 | 7.710 | 7.810 | 7.690 | 7.690 | 7.690 | 2,500 |
| 2024-04-17 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 3,000 |
| 2024-04-16 | 7.810 | 7.810 | 7.490 | 7.490 | 7.490 | 10,500 |
| 2024-04-04 | 7.980 | 8.490 | 7.980 | 8.490 | 8.490 | 10,000 |
| 2024-04-02 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 2,000 |
| 2024-04-01 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 500 |
| 2024-03-29 | 7.110 | 7.700 | 7.110 | 7.600 | 7.600 | 1,500 |
| 2024-03-28 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 5,500 |
| 2024-03-22 | 7.700 | 7.700 | 7.690 | 7.690 | 7.690 | 1,000 |
| 2024-03-21 | 8.080 | 8.080 | 7.680 | 7.680 | 7.680 | 41,000 |
| 2024-03-20 | 9.880 | 9.880 | 7.900 | 8.680 | 8.680 | 126,500 |
| 2024-03-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 500 |
| 2024-03-15 | 8.000 | 8.250 | 8.000 | 8.200 | 8.200 | 1,500 |
| 2024-03-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2024-03-11 | 8.500 | 8.950 | 7.810 | 7.810 | 7.810 | 4,500 |
| 2024-03-08 | 7.160 | 8.470 | 7.160 | 8.400 | 8.400 | 11,500 |
| 2024-03-07 | 7.510 | 7.510 | 7.500 | 7.500 | 7.500 | 3,000 |
| 2024-03-06 | 8.200 | 8.450 | 7.610 | 7.880 | 7.880 | 9,500 |
| 2024-03-05 | 7.370 | 8.200 | 7.370 | 8.200 | 8.200 | 40,500 |
| 2024-03-04 | 6.490 | 7.200 | 6.490 | 7.200 | 7.200 | 46,000 |
| 2024-02-27 | 6.250 | 6.250 | 6.130 | 6.200 | 6.200 | 4,500 |
| 2024-02-26 | 6.130 | 6.790 | 6.130 | 6.790 | 6.790 | 1,000 |
| 2024-02-23 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 500 |
| 2024-02-22 | 6.130 | 6.870 | 6.000 | 6.320 | 6.320 | 13,500 |
| 2024-02-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,000 |
| 2024-01-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 500 |
| 2024-01-11 | 6.250 | 6.790 | 6.250 | 6.790 | 6.790 | 2,500 |
| 2024-01-04 | 6.080 | 6.610 | 6.000 | 6.610 | 6.610 | 6,000 |
| 2024-01-01 | 6.500 | 6.500 | 6.130 | 6.500 | 6.500 | 1,500 |
| 2023-12-26 | 6.230 | 6.350 | 6.220 | 6.350 | 6.350 | 3,000 |
| 2023-12-19 | 6.820 | 7.100 | 6.820 | 6.820 | 6.820 | 18,500 |
| 2023-12-15 | 7.150 | 7.150 | 6.500 | 7.150 | 7.150 | 16,500 |
| 2023-12-14 | 6.990 | 7.480 | 6.990 | 7.290 | 7.290 | 6,000 |
| 2023-12-13 | 6.660 | 7.190 | 6.660 | 7.190 | 7.190 | 2,000 |
| 2023-12-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2023-12-08 | 6.900 | 7.500 | 6.610 | 7.000 | 7.000 | 26,000 |
| 2023-12-07 | 6.410 | 7.410 | 6.410 | 7.250 | 7.250 | 24,500 |
| 2023-12-06 | 6.240 | 6.510 | 6.240 | 6.410 | 6.410 | 6,000 |
| 2023-12-05 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 500 |
| 2023-12-04 | 5.570 | 6.150 | 5.570 | 5.940 | 5.940 | 6,000 |
| 2023-11-28 | 5.550 | 6.090 | 5.530 | 6.090 | 6.090 | 4,500 |
| 2023-11-23 | 5.510 | 6.200 | 5.510 | 6.190 | 6.190 | 12,000 |
| 2023-11-21 | 5.600 | 6.150 | 5.600 | 6.150 | 6.150 | 13,000 |
| 2023-11-17 | 5.250 | 6.280 | 5.250 | 6.280 | 6.280 | 2,500 |
| 2023-11-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-11-13 | 5.250 | 5.790 | 5.250 | 5.650 | 5.650 | 4,500 |
| 2023-11-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2023-10-31 | 5.300 | 5.500 | 5.300 | 5.430 | 5.430 | 2,000 |
| 2023-10-30 | 5.210 | 5.700 | 5.150 | 5.200 | 5.200 | 10,000 |
| 2023-10-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2023-10-25 | 6.100 | 6.900 | 6.100 | 6.540 | 6.540 | 6,500 |
| 2023-10-23 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 1,000 |
| 2023-10-19 | 6.310 | 6.650 | 6.000 | 6.490 | 6.490 | 9,500 |
| 2023-10-17 | 6.370 | 7.000 | 6.360 | 7.000 | 7.000 | 9,500 |
| 2023-10-16 | 7.900 | 9.000 | 7.200 | 7.200 | 7.200 | 401,000 |
| 2023-10-13 | 9.900 | 9.900 | 8.200 | 8.200 | 8.200 | 106,000 |
| 2023-10-12 | 9.330 | 9.330 | 8.250 | 9.200 | 9.200 | 30,000 |
| 2023-10-11 | 8.140 | 8.370 | 6.900 | 8.370 | 8.370 | 218,000 |
| 2023-10-10 | 5.600 | 7.370 | 5.600 | 7.370 | 7.370 | 24,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-11 | 0.3000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.