First Credit And Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	34.820	38.000	34.000	36.990	36.990	30,199
2026-04-22	40.500	40.500	34.470	34.810	34.810	47,821
2026-04-21	38.300	38.300	38.300	38.300	38.300	7,831
2026-04-20	42.560	44.490	42.560	42.560	42.560	51,853
2026-04-17	47.290	52.990	47.290	47.290	47.290	61,115
2026-04-16	58.000	58.000	52.540	52.540	52.540	57,287
2026-04-15	55.500	58.440	50.500	58.380	58.380	156,609
2026-04-14	51.000	55.510	50.500	53.130	53.130	11,405
2026-04-13	43.550	51.450	43.500	50.460	50.460	140,201
2026-04-10	49.000	50.840	42.000	47.030	47.030	215,911
2026-04-09	42.000	46.220	40.500	46.220	46.220	35,753
2026-04-08	42.500	44.000	40.100	42.020	42.020	81,611
2026-04-07	39.100	42.850	38.650	40.740	40.740	99,490
2026-04-06	40.650	42.950	37.100	40.760	40.760	188,276
2026-04-03	39.700	42.140	36.500	40.650	40.650	146,430
2026-04-02	36.000	40.750	33.500	38.310	38.310	14,623
2026-04-01	39.000	41.990	36.060	37.080	37.080	49,797
2026-03-31	36.010	39.260	35.550	38.410	38.410	122,259
2026-03-30	33.100	35.770	29.270	35.690	35.690	15,639
2026-03-27	30.220	33.180	27.150	32.520	32.520	22,320
2026-03-26	30.100	30.250	28.000	30.160	30.160	17,546
2026-03-25	27.500	27.500	27.450	27.500	27.500	10,528
2026-03-24	25.000	25.000	25.000	25.000	25.000	1,907
2026-03-19	22.730	22.730	22.730	22.730	22.730	2,167
2026-03-18	20.680	20.680	20.660	20.660	20.660	229
2026-03-17	18.800	18.800	18.800	18.800	18.800	1,762
2026-03-16	17.930	17.930	17.090	17.090	17.090	24
2026-03-13	16.400	16.400	16.260	16.300	16.300	500
2026-03-12	18.000	19.250	18.000	18.070	18.070	571
2026-03-11	19.750	19.750	19.000	19.000	19.000	5
2026-03-10	17.150	19.000	17.150	19.000	19.000	3,320
2026-03-09	17.200	18.960	17.060	18.960	18.960	278
2026-03-06	20.000	20.480	18.000	18.960	18.960	309
2026-03-05	20.680	22.280	18.610	18.960	18.960	2,848
2026-03-04	20.800	21.900	20.680	20.680	20.680	2,673
2026-03-03	23.010	23.010	22.900	22.980	22.980	1,370
2026-03-02	22.950	25.440	22.900	25.440	25.440	236
2026-02-27	25.700	27.000	25.000	25.440	25.440	1,218
2026-02-26	26.800	28.190	25.730	25.730	25.730	70
2026-02-25	26.990	29.690	24.510	25.730	25.730	1,362
2026-02-24	26.030	28.400	24.390	26.990	26.990	4,289
2026-02-23	30.000	30.000	27.010	27.100	27.100	703
2026-02-20	32.000	34.090	28.010	29.920	29.920	6,028
2026-02-19	32.980	32.980	30.000	31.000	31.000	4,846
2026-02-18	30.500	30.890	30.500	30.890	30.890	9,008
2026-02-17	26.500	28.080	26.500	28.080	28.080	5,881
2026-02-16	29.890	29.890	25.410	25.530	25.530	3,426
2026-02-13	31.000	31.000	26.360	28.230	28.230	2,176
2026-02-12	28.950	29.000	28.900	29.000	29.000	3,585
2026-02-11	32.500	32.500	28.500	31.410	31.410	141
2026-02-10	31.990	31.990	30.890	31.410	31.410	293
2026-02-09	31.500	31.500	28.200	31.410	31.410	8,192
2026-02-06	34.200	34.200	29.500	29.860	29.860	3,461
2026-02-04	32.500	32.500	29.160	32.000	32.000	4,565
2026-02-03	33.770	33.770	30.480	31.500	31.500	7,039
2026-02-02	33.980	36.900	30.400	31.000	31.000	1,984
2026-01-30	34.500	34.500	30.660	33.620	33.620	72
2026-01-29	34.460	37.900	31.300	33.620	33.620	2,916
2026-01-28	30.160	35.400	30.160	34.460	34.460	7,072
2026-01-27	34.990	35.000	31.000	32.180	32.180	9,174

← NewerPage 3 of 13 · 760 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.