First Credit And Investment Bank Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	37.500	38.500	35.510	36.350	36.350	80,884
2026-07-22	35.890	35.930	34.160	35.930	35.930	82,652
2026-07-21	32.500	32.660	29.110	32.660	32.660	10,035
2026-07-20	32.500	32.950	29.000	29.690	29.690	3,875
2026-07-17	33.900	33.900	31.160	31.820	31.820	1,626
2026-07-16	33.900	34.480	33.200	33.480	33.480	5,606
2026-07-15	33.900	33.900	33.000	33.000	33.000	2,364
2026-07-14	32.210	35.000	32.210	33.500	33.500	3,673
2026-07-13	34.900	36.500	34.510	34.890	34.890	1,461
2026-07-10	34.470	35.000	34.010	34.620	34.620	12,911
2026-07-09	34.900	35.160	34.000	34.470	34.470	5,149
2026-07-08	35.100	35.780	33.160	34.020	34.020	5,399
2026-07-07	35.900	35.900	34.510	35.100	35.100	5,812
2026-07-06	35.500	35.900	35.000	35.290	35.290	3,237
2026-07-03	36.920	36.920	33.230	35.220	35.220	18,182
2026-07-02	37.500	37.500	36.160	36.920	36.920	3,159
2026-07-01	36.110	36.700	35.050	36.610	36.610	5,829
2026-06-30	37.000	37.000	36.100	36.100	36.100	3,503
2026-06-29	37.200	37.200	35.160	37.000	37.000	2,984
2026-06-24	37.140	37.250	36.510	37.150	37.150	5,303
2026-06-23	37.120	37.490	36.000	37.140	37.140	7,648
2026-06-22	37.030	38.280	37.000	37.120	37.120	10,913
2026-06-19	37.010	38.500	37.010	37.120	37.120	7,950
2026-06-18	39.000	39.000	36.500	37.490	37.490	25,147
2026-06-17	37.040	38.000	37.000	37.470	37.470	9,259
2026-06-16	38.000	38.000	37.110	37.180	37.180	14,301
2026-06-15	37.020	37.900	36.510	37.500	37.500	14,467
2026-06-12	37.500	38.850	37.000	37.420	37.420	18,125
2026-06-11	37.770	37.990	37.000	37.630	37.630	5,363
2026-06-10	38.000	38.550	37.700	37.910	37.910	9,246
2026-06-09	38.870	38.870	37.200	38.180	38.180	12,317
2026-06-08	39.900	39.900	36.900	37.150	37.150	44,336
2026-06-05	47.000	47.000	40.490	40.490	40.490	355,107
2026-06-04	42.510	45.290	42.510	44.990	44.990	12,948
2026-06-03	44.490	46.970	41.000	44.300	44.300	40,487
2026-06-02	42.120	45.400	41.220	43.970	43.970	29,291
2026-06-01	43.500	46.880	41.010	44.920	44.920	51,808
2026-05-29	45.050	46.500	43.580	43.660	43.660	142,361
2026-05-25	53.990	53.990	48.400	48.420	48.420	128,284
2026-05-22	60.600	61.330	50.180	53.780	53.780	174,628
2026-05-21	55.750	55.750	55.000	55.750	55.750	17,204
2026-05-20	46.610	50.680	46.610	50.680	50.680	16,572
2026-05-19	43.700	46.770	39.270	46.070	46.070	42,755
2026-05-18	39.110	45.340	37.100	42.520	42.520	134,833
2026-05-15	44.000	47.780	39.100	41.220	41.220	45,252
2026-05-14	43.800	43.800	40.020	43.440	43.440	83,229
2026-05-13	36.900	39.950	36.000	39.820	39.820	213,918
2026-05-12	37.800	37.800	34.010	36.320	36.320	18,268
2026-05-11	36.700	38.000	33.420	35.070	35.070	13,145
2026-05-08	39.000	39.730	35.100	36.480	36.480	10,947
2026-05-07	37.000	38.940	33.410	36.120	36.120	71,618
2026-05-06	36.050	39.990	34.950	35.400	35.400	165,292
2026-05-05	35.500	40.980	33.630	38.830	38.830	132,908
2026-05-04	38.170	44.970	37.350	37.370	37.370	148,208
2026-04-30	37.200	42.900	36.160	41.500	41.500	63,505
2026-04-29	39.490	40.000	33.500	39.910	39.910	228,890
2026-04-28	34.740	36.360	32.010	36.360	36.360	89,219
2026-04-27	35.000	35.000	31.850	33.050	33.050	22,910
2026-04-24	38.000	39.000	34.370	35.060	35.060	13,341
2026-04-23	34.820	38.000	34.000	36.990	36.990	30,199

← NewerPage 2 of 3 · 123 trading daysOlder →

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.