First Credit And Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.050	15.700	14.050	15.170	15.170	4,766
2025-10-30	14.620	14.620	14.000	14.420	14.420	1,131
2025-10-29	14.100	14.990	14.020	14.170	14.170	8,603
2025-10-28	16.980	16.980	15.000	15.000	15.000	6,031
2025-10-27	16.690	17.300	16.080	16.360	16.360	56,796
2025-10-24	20.200	21.600	17.870	17.870	17.870	217,787
2025-10-23	19.860	19.860	19.850	19.860	19.860	37,155
2025-10-22	17.980	18.050	17.750	18.050	18.050	33,388
2025-10-21	14.980	16.410	14.980	16.410	16.410	55,342
2025-10-20	16.130	16.400	14.730	14.920	14.920	52,043
2025-10-17	14.900	16.350	14.900	16.130	16.130	17,340
2025-10-16	13.250	15.390	13.250	15.330	15.330	121,770
2025-10-15	13.200	14.350	13.190	13.990	13.990	15,862
2025-10-14	13.500	13.980	13.500	13.850	13.850	1,593
2025-10-13	15.000	15.000	13.500	13.800	13.800	16,404
2025-10-10	13.280	14.560	12.250	14.540	14.540	99,409
2025-10-08	13.350	13.350	13.160	13.240	13.240	554
2025-10-07	13.400	13.400	13.060	13.060	13.060	510
2025-10-06	13.480	13.480	13.060	13.060	13.060	195
2025-10-03	13.450	13.450	13.000	13.060	13.060	3,564
2025-10-02	13.170	13.170	13.160	13.160	13.160	1,319
2025-10-01	13.160	13.160	13.160	13.160	13.160	2,697
2025-09-30	13.500	13.500	13.100	13.100	13.100	16,227
2025-09-29	13.170	13.670	13.160	13.160	13.160	7
2025-09-26	13.500	13.500	13.160	13.160	13.160	930
2025-09-25	13.160	13.200	13.060	13.060	13.060	3,606
2025-09-24	13.260	13.450	13.250	13.250	13.250	41
2025-09-23	13.160	13.670	13.160	13.250	13.250	3,488
2025-09-22	13.740	13.740	13.310	13.490	13.490	2,056
2025-09-19	13.540	13.700	13.250	13.300	13.300	28,293
2025-09-18	13.550	13.550	13.530	13.540	13.540	2,857
2025-09-17	13.270	13.500	13.160	13.180	13.180	19,172
2025-09-16	13.260	13.660	13.260	13.650	13.650	726
2025-09-15	13.220	13.430	13.220	13.430	13.430	305
2025-09-12	13.690	13.690	13.430	13.430	13.430	70
2025-09-11	13.270	13.470	13.100	13.430	13.430	15,769
2025-09-10	13.110	13.650	13.110	13.640	13.640	4,590
2025-09-09	13.250	13.590	13.110	13.580	13.580	7,520
2025-09-08	13.850	13.850	13.390	13.400	13.400	7,002
2025-09-05	13.250	13.700	13.250	13.310	13.310	30,788
2025-09-04	13.170	13.900	13.170	13.580	13.580	26,599
2025-09-03	13.660	13.660	13.410	13.530	13.530	6,650
2025-09-02	13.740	13.740	13.220	13.650	13.650	5,075
2025-09-01	13.750	13.750	13.700	13.730	13.730	8,032
2025-08-29	13.960	13.960	13.200	13.630	13.630	6,380
2025-08-28	13.850	13.850	13.320	13.550	13.550	2,196
2025-08-27	13.900	13.900	13.320	13.750	13.750	4,740
2025-08-26	13.500	14.100	13.500	13.840	13.840	27,513
2025-08-25	13.500	13.700	13.500	13.530	13.530	812
2025-08-22	13.500	13.540	13.490	13.540	13.540	563
2025-08-21	13.480	13.690	13.400	13.540	13.540	988
2025-08-20	13.300	13.650	13.300	13.480	13.480	5,694
2025-08-19	13.600	13.800	13.540	13.660	13.660	24,673
2025-08-18	13.490	13.490	12.920	13.290	13.290	2,007
2025-08-15	13.220	13.600	13.150	13.210	13.210	9,935
2025-08-13	13.300	13.600	13.150	13.400	13.400	24,735
2025-08-12	13.800	13.800	13.210	13.280	13.280	17,010
2025-08-11	13.750	13.900	13.160	13.810	13.810	11,443
2025-08-08	13.650	13.910	13.000	13.600	13.600	11,482
2025-08-07	14.140	14.530	14.000	14.020	14.020	9,417

← NewerPage 5 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.