First Credit And Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	32.200	33.890	29.550	33.890	33.890	15,559
2026-01-23	32.900	32.900	28.100	30.810	30.810	2,796
2026-01-22	32.500	34.540	29.100	30.500	30.500	3,597
2026-01-21	32.000	32.000	30.500	31.400	31.400	1,007
2026-01-20	33.500	33.500	30.020	30.730	30.730	3,299
2026-01-19	34.000	34.000	29.850	31.000	31.000	5,709
2026-01-16	31.000	33.020	28.700	31.640	31.640	9,505
2026-01-15	31.990	31.990	29.160	30.020	30.020	2,325
2026-01-14	31.700	31.700	29.650	30.930	30.930	4,283
2026-01-13	34.200	34.200	31.210	31.700	31.700	2,683
2026-01-12	31.050	35.000	31.050	33.170	33.170	4,135
2026-01-09	34.000	34.940	30.750	34.470	34.470	3,081
2026-01-08	36.400	36.400	32.820	33.860	33.860	2,949
2026-01-07	36.700	36.700	32.450	34.040	34.040	12,738
2026-01-06	35.990	35.990	34.100	35.210	35.210	3,998
2026-01-05	36.350	37.700	33.510	34.080	34.080	14,481
2026-01-02	40.490	40.490	34.510	36.320	36.320	28,664
2026-01-01	35.990	38.100	35.300	38.100	38.100	75,220
2025-12-31	29.500	34.640	29.500	34.640	34.640	83,282
2025-12-30	32.560	33.850	31.390	31.490	31.490	108,563
2025-12-29	38.000	38.000	34.880	34.880	34.880	123,496
2025-12-26	47.370	47.370	38.760	38.760	38.760	462,801
2025-12-24	43.070	43.070	43.060	43.070	43.070	13,676
2025-12-23	39.150	39.150	39.150	39.150	39.150	10,500
2025-12-22	35.590	35.590	34.990	35.590	35.590	36,754
2025-12-19	32.350	32.350	32.350	32.350	32.350	9,428
2025-12-18	29.410	29.410	28.100	29.410	29.410	32,709
2025-12-17	26.740	26.740	22.000	26.740	26.740	169,704
2025-12-16	24.310	24.310	24.310	24.310	24.310	16,289
2025-12-15	22.090	22.100	22.090	22.100	22.100	18,881
2025-12-12	20.090	20.090	19.490	20.090	20.090	83,816
2025-12-11	18.250	18.260	16.350	18.260	18.260	63,568
2025-12-10	15.010	16.600	14.260	16.600	16.600	62,442
2025-12-09	16.500	16.500	14.760	15.090	15.090	20,470
2025-12-08	16.940	16.940	15.450	15.900	15.900	51,083
2025-12-05	14.740	15.800	14.160	15.780	15.780	71,701
2025-12-04	15.090	15.090	13.610	14.360	14.360	10,070
2025-12-03	15.500	15.500	14.550	14.610	14.610	3,063
2025-12-02	15.100	15.470	15.090	15.370	15.370	1,162
2025-12-01	15.700	15.700	14.150	14.640	14.640	23,033
2025-11-28	15.890	16.880	14.530	15.140	15.140	13,828
2025-11-27	17.470	17.470	15.130	15.780	15.780	146,601
2025-11-26	19.900	20.200	16.790	16.810	16.810	263,313
2025-11-25	18.570	18.650	17.110	18.650	18.650	69,698
2025-11-24	16.880	16.950	15.520	16.950	16.950	81,428
2025-11-21	14.010	15.410	14.010	15.410	15.410	23,315
2025-11-20	13.500	14.750	13.500	14.010	14.010	13,805
2025-11-19	17.300	17.350	14.230	14.460	14.460	132,650
2025-11-18	15.790	15.810	15.260	15.810	15.810	53,810
2025-11-17	13.980	14.370	13.950	14.370	14.370	104,100
2025-11-14	14.450	14.450	13.010	13.060	13.060	1,424
2025-11-13	13.280	14.200	13.270	13.820	13.820	2,309
2025-11-12	13.250	14.650	12.610	13.500	13.500	9,758
2025-11-11	14.400	14.750	13.670	13.770	13.770	12,991
2025-11-10	14.280	14.400	13.250	14.400	14.400	3,664
2025-11-07	14.480	14.770	14.180	14.280	14.280	105
2025-11-06	13.600	14.680	13.520	14.280	14.280	6,835
2025-11-05	14.600	14.600	14.000	14.030	14.030	1,600
2025-11-04	14.100	14.970	13.310	13.770	13.770	36,322
2025-11-03	15.000	15.100	14.020	14.160	14.160	26,189

← NewerPage 4 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.