First Credit And Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 3,000 |
| 2022-01-20 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 500 |
| 2022-01-19 | 6.000 | 6.030 | 5.910 | 5.910 | 5.910 | 2,500 |
| 2022-01-18 | 6.490 | 6.490 | 6.000 | 6.010 | 6.010 | 8,000 |
| 2022-01-17 | 7.250 | 8.030 | 6.030 | 6.170 | 6.170 | 121,000 |
| 2022-01-14 | 6.890 | 7.690 | 6.890 | 7.030 | 7.030 | 15,500 |
| 2022-01-13 | 7.350 | 7.350 | 6.750 | 6.760 | 6.760 | 5,000 |
| 2022-01-12 | 7.490 | 7.750 | 6.750 | 7.070 | 7.070 | 27,000 |
| 2022-01-11 | 7.400 | 8.150 | 7.000 | 7.240 | 7.240 | 31,000 |
| 2022-01-10 | 6.590 | 8.400 | 6.590 | 7.300 | 7.300 | 217,500 |
| 2022-01-07 | 7.600 | 7.600 | 7.590 | 7.590 | 7.590 | 80,000 |
| 2022-01-06 | 8.600 | 8.850 | 8.590 | 8.590 | 8.590 | 19,000 |
| 2022-01-05 | 9.500 | 9.590 | 9.500 | 9.590 | 9.590 | 3,500 |
| 2022-01-04 | 8.400 | 9.000 | 7.000 | 9.000 | 9.000 | 113,000 |
| 2022-01-03 | 7.830 | 8.010 | 7.500 | 8.000 | 8.000 | 31,500 |
| 2021-12-31 | 7.010 | 7.460 | 6.900 | 7.010 | 7.010 | 30,500 |
| 2021-12-30 | 5.700 | 6.460 | 5.700 | 6.460 | 6.460 | 148,000 |
| 2021-12-29 | 4.760 | 5.700 | 4.760 | 5.460 | 5.460 | 97,000 |
| 2021-12-28 | 4.500 | 5.200 | 4.500 | 5.200 | 5.200 | 145,000 |
| 2021-12-23 | 4.470 | 4.480 | 4.470 | 4.480 | 4.480 | 2,500 |
| 2021-12-21 | 4.250 | 4.500 | 4.250 | 4.500 | 4.500 | 2,500 |
| 2021-12-17 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 11,500 |
| 2021-12-16 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 |
| 2021-12-15 | 4.700 | 4.750 | 4.490 | 4.750 | 4.750 | 6,500 |
| 2021-12-13 | 4.410 | 4.590 | 4.390 | 4.400 | 4.400 | 40,000 |
| 2021-12-10 | 6.250 | 6.250 | 5.390 | 5.390 | 5.390 | 1,000 |
| 2021-12-08 | 5.650 | 5.650 | 5.450 | 5.480 | 5.480 | 2,000 |
| 2021-12-07 | 5.700 | 5.700 | 5.250 | 5.380 | 5.380 | 2,000 |
| 2021-12-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 15,500 |
| 2021-11-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 500 |
| 2021-11-24 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 5,500 |
| 2021-11-19 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 |
| 2021-11-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 500 |
| 2021-11-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 500 |
| 2021-11-05 | 6.400 | 6.600 | 5.800 | 6.000 | 6.000 | 8,000 |
| 2021-11-04 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 9,500 |
| 2021-11-03 | 5.510 | 6.070 | 5.500 | 5.840 | 5.840 | 6,500 |
| 2021-11-02 | 6.130 | 6.130 | 6.000 | 6.010 | 6.010 | 27,500 |
| 2021-11-01 | 6.100 | 7.650 | 6.000 | 7.000 | 7.000 | 5,500 |
| 2021-10-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2021-10-20 | 7.880 | 7.880 | 7.100 | 7.100 | 7.100 | 6,500 |
← NewerPage 13 of 13 · 761 trading days
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.