First Credit And Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-09 | 5.990 | 6.750 | 5.750 | 6.370 | 6.370 | 138,000 |
| 2023-10-04 | 5.640 | 5.750 | 5.640 | 5.750 | 5.750 | 3,000 |
| 2023-09-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2023-09-18 | 5.500 | 5.500 | 4.760 | 4.760 | 4.760 | 1,000 |
| 2023-09-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2023-08-25 | 5.010 | 5.010 | 4.810 | 4.810 | 4.810 | 1,000 |
| 2023-08-23 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,000 |
| 2023-08-21 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 500 |
| 2023-08-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2023-08-03 | 5.640 | 5.990 | 5.260 | 5.780 | 5.780 | 3,500 |
| 2023-08-02 | 4.800 | 5.750 | 4.760 | 5.750 | 5.750 | 5,500 |
| 2023-07-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 500 |
| 2023-07-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2023-07-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2023-07-06 | 5.010 | 5.250 | 5.000 | 5.010 | 5.010 | 500 |
| 2023-06-26 | 5.350 | 5.350 | 5.010 | 5.010 | 5.010 | 4,500 |
| 2023-06-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 |
| 2023-06-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2023-06-07 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 500 |
| 2023-05-25 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 1,000 |
| 2023-05-15 | 5.510 | 5.510 | 5.250 | 5.250 | 5.250 | 3,000 |
| 2023-04-20 | 6.250 | 6.490 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2023-04-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2023-03-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2023-03-09 | 5.500 | 6.240 | 5.500 | 6.230 | 6.230 | 4,500 |
| 2023-03-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,000 |
| 2023-03-06 | 5.000 | 5.580 | 4.580 | 5.490 | 5.490 | 6,500 |
| 2023-02-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 500 |
| 2023-02-24 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 500 |
| 2023-02-14 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,000 |
| 2023-02-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 |
| 2023-02-09 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 500 |
| 2023-01-26 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 16,000 |
| 2023-01-23 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 2,000 |
| 2023-01-17 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 500 |
| 2023-01-16 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 500 |
| 2023-01-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2022-12-29 | 5.130 | 5.500 | 5.130 | 5.500 | 5.500 | 2,000 |
| 2022-12-27 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 500 |
| 2022-12-26 | 5.250 | 5.490 | 5.150 | 5.150 | 5.150 | 15,500 |
| 2022-12-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 |
| 2022-12-21 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 3,500 |
| 2022-12-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2022-12-15 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 500 |
| 2022-12-05 | 5.510 | 6.390 | 5.510 | 6.390 | 6.390 | 1,500 |
| 2022-11-02 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 500 |
| 2022-10-27 | 5.510 | 5.750 | 5.510 | 5.750 | 5.750 | 2,000 |
| 2022-10-24 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 500 |
| 2022-10-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2022-10-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2022-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-10-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-09-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2022-09-09 | 5.800 | 6.500 | 5.800 | 6.500 | 6.500 | 1,500 |
| 2022-09-07 | 6.470 | 6.520 | 6.470 | 6.500 | 6.500 | 6,000 |
| 2022-09-06 | 6.250 | 6.470 | 6.250 | 6.470 | 6.470 | 3,500 |
| 2022-09-02 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2022-09-01 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 1,000 |
| 2022-08-31 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 4,500 |
| 2022-08-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 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.