First Credit And Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 500 |
| 2022-08-16 | 5.200 | 5.750 | 5.200 | 5.500 | 5.500 | 2,500 |
| 2022-08-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 500 |
| 2022-08-12 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 500 |
| 2022-08-11 | 5.250 | 6.200 | 5.250 | 6.200 | 6.200 | 1,000 |
| 2022-08-03 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 500 |
| 2022-07-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2022-07-21 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 500 |
| 2022-07-19 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 4,500 |
| 2022-07-13 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 5,500 |
| 2022-07-07 | 5.750 | 5.990 | 5.750 | 5.990 | 5.990 | 6,500 |
| 2022-07-06 | 5.490 | 5.510 | 5.250 | 5.510 | 5.510 | 8,500 |
| 2022-06-27 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1,000 |
| 2022-06-13 | 5.240 | 5.600 | 4.770 | 4.770 | 4.770 | 3,000 |
| 2022-06-06 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 500 |
| 2022-05-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,500 |
| 2022-05-20 | 5.390 | 5.390 | 4.850 | 4.850 | 4.850 | 1,500 |
| 2022-05-19 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2022-05-18 | 5.000 | 5.350 | 5.000 | 5.350 | 5.350 | 1,500 |
| 2022-05-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,000 |
| 2022-05-10 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2022-05-09 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 2,500 |
| 2022-05-06 | 5.070 | 5.250 | 5.070 | 5.250 | 5.250 | 5,500 |
| 2022-04-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,500 |
| 2022-04-26 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 2,500 |
| 2022-04-21 | 6.000 | 6.000 | 5.650 | 5.750 | 5.750 | 2,500 |
| 2022-04-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2022-04-18 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2022-04-15 | 6.010 | 6.150 | 6.000 | 6.060 | 6.060 | 4,500 |
| 2022-04-14 | 6.250 | 6.460 | 5.650 | 6.300 | 6.300 | 31,000 |
| 2022-04-13 | 7.030 | 7.030 | 6.590 | 6.590 | 6.590 | 46,500 |
| 2022-04-12 | 8.900 | 9.470 | 7.590 | 7.590 | 7.590 | 74,000 |
| 2022-04-11 | 7.990 | 8.590 | 7.750 | 8.590 | 8.590 | 28,000 |
| 2022-04-08 | 6.990 | 7.590 | 6.590 | 7.590 | 7.590 | 20,500 |
| 2022-04-07 | 6.510 | 6.600 | 6.500 | 6.590 | 6.590 | 5,500 |
| 2022-04-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4,000 |
| 2022-04-05 | 6.980 | 6.980 | 6.500 | 6.500 | 6.500 | 3,000 |
| 2022-04-04 | 6.750 | 6.750 | 6.500 | 6.500 | 6.500 | 13,500 |
| 2022-04-01 | 5.760 | 6.510 | 5.610 | 6.510 | 6.510 | 135,000 |
| 2022-03-31 | 5.290 | 5.510 | 4.550 | 5.510 | 5.510 | 50,500 |
| 2022-03-28 | 4.600 | 4.600 | 4.510 | 4.510 | 4.510 | 1,000 |
| 2022-03-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-03-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,500 |
| 2022-03-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-03-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-03-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 7,500 |
| 2022-03-01 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 17,000 |
| 2022-02-24 | 5.000 | 5.000 | 4.810 | 4.820 | 4.820 | 12,000 |
| 2022-02-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-02-18 | 5.400 | 5.440 | 5.100 | 5.100 | 5.100 | 9,500 |
| 2022-02-17 | 5.990 | 5.990 | 4.950 | 4.990 | 4.990 | 54,500 |
| 2022-02-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 500 |
| 2022-02-14 | 5.760 | 5.820 | 5.760 | 5.760 | 5.760 | 3,500 |
| 2022-02-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2022-02-04 | 6.290 | 6.350 | 6.290 | 6.300 | 6.300 | 3,500 |
| 2022-02-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 500 |
| 2022-01-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2022-01-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2022-01-25 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,000 |
| 2022-01-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 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.