First Credit And Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 14.250 | 14.700 | 14.110 | 14.440 | 14.440 | 14,631 |
| 2025-08-05 | 15.350 | 15.600 | 14.090 | 14.230 | 14.230 | 75,252 |
| 2025-08-04 | 14.270 | 15.840 | 14.010 | 15.650 | 15.650 | 86,793 |
| 2025-08-01 | 14.500 | 14.500 | 14.240 | 14.400 | 14.400 | 16,002 |
| 2025-07-31 | 14.850 | 15.250 | 14.000 | 14.100 | 14.100 | 32,302 |
| 2025-07-30 | 16.000 | 16.500 | 14.890 | 14.890 | 14.890 | 50,935 |
| 2025-07-29 | 18.000 | 18.000 | 16.530 | 16.540 | 16.540 | 191,714 |
| 2025-07-28 | 18.390 | 19.800 | 18.370 | 18.370 | 18.370 | 166,889 |
| 2025-07-25 | 21.310 | 21.490 | 20.410 | 20.410 | 20.410 | 94,739 |
| 2025-07-24 | 25.970 | 26.620 | 21.800 | 22.680 | 22.680 | 86,512 |
| 2025-07-23 | 23.940 | 24.200 | 21.500 | 24.200 | 24.200 | 69,471 |
| 2025-07-22 | 20.300 | 22.000 | 20.300 | 22.000 | 22.000 | 23,664 |
| 2025-07-21 | 22.300 | 22.300 | 19.500 | 20.000 | 20.000 | 18,850 |
| 2025-07-18 | 24.350 | 24.350 | 21.000 | 21.040 | 21.040 | 47,191 |
| 2025-07-17 | 21.930 | 22.140 | 20.130 | 22.140 | 22.140 | 59,885 |
| 2025-07-16 | 17.600 | 20.190 | 17.600 | 20.130 | 20.130 | 85,586 |
| 2025-07-15 | 20.750 | 20.750 | 18.260 | 18.350 | 18.350 | 5,210 |
| 2025-07-14 | 19.000 | 19.530 | 16.310 | 19.530 | 19.530 | 117,777 |
| 2025-07-11 | 15.000 | 17.750 | 15.000 | 17.750 | 17.750 | 139,826 |
| 2025-07-10 | 17.920 | 17.920 | 16.130 | 16.140 | 16.140 | 120,712 |
| 2025-07-09 | 20.990 | 21.000 | 17.870 | 17.920 | 17.920 | 154,382 |
| 2025-07-08 | 19.860 | 19.860 | 19.570 | 19.860 | 19.860 | 53,073 |
| 2025-07-07 | 18.050 | 18.050 | 16.000 | 18.050 | 18.050 | 46,503 |
| 2025-07-04 | 16.410 | 16.410 | 13.510 | 16.410 | 16.410 | 76,674 |
| 2025-07-03 | 14.920 | 14.920 | 14.920 | 14.920 | 14.920 | 4,787 |
| 2025-07-02 | 13.560 | 13.560 | 13.560 | 13.560 | 13.560 | 5,117 |
| 2025-07-01 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 36,615 |
| 2025-06-30 | 9.510 | 11.210 | 9.510 | 11.210 | 11.210 | 74,456 |
| 2025-06-27 | 9.660 | 10.200 | 9.250 | 10.190 | 10.190 | 16,061 |
| 2025-06-26 | 10.720 | 10.720 | 10.000 | 10.210 | 10.210 | 79,313 |
| 2025-06-25 | 9.490 | 9.750 | 8.370 | 9.720 | 9.720 | 139,984 |
| 2025-06-24 | 8.500 | 8.750 | 8.500 | 8.750 | 8.750 | 11,619 |
| 2025-06-23 | 8.310 | 9.600 | 7.750 | 7.750 | 7.750 | 97,610 |
| 2025-06-20 | 8.750 | 9.450 | 8.350 | 8.630 | 8.630 | 26,398 |
| 2025-06-19 | 10.000 | 10.000 | 9.000 | 9.000 | 9.000 | 19,646 |
| 2025-06-18 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 1,001 |
| 2025-06-17 | 10.980 | 10.980 | 9.800 | 9.870 | 9.870 | 42,247 |
| 2025-06-16 | 11.230 | 11.480 | 10.110 | 10.750 | 10.750 | 92,706 |
| 2025-06-13 | 13.450 | 13.450 | 11.220 | 11.230 | 11.230 | 282,353 |
| 2025-06-12 | 12.390 | 12.470 | 12.370 | 12.470 | 12.470 | 81,220 |
| 2025-06-11 | 11.330 | 11.340 | 11.020 | 11.340 | 11.340 | 72,289 |
| 2025-06-10 | 10.290 | 10.310 | 9.500 | 10.310 | 10.310 | 95,777 |
| 2025-06-05 | 9.240 | 9.310 | 8.500 | 9.310 | 9.310 | 225,728 |
| 2025-06-04 | 8.000 | 8.310 | 8.000 | 8.310 | 8.310 | 60,564 |
| 2025-06-03 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 1,398 |
| 2025-05-30 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 500 |
| 2025-05-26 | 7.130 | 8.150 | 7.130 | 7.920 | 7.920 | 1,045 |
| 2025-05-21 | 8.170 | 8.170 | 7.600 | 7.600 | 7.600 | 1 |
| 2025-05-19 | 7.980 | 7.980 | 7.600 | 7.600 | 7.600 | 1,010 |
| 2025-05-16 | 8.190 | 8.190 | 7.600 | 7.600 | 7.600 | 1 |
| 2025-05-15 | 6.520 | 8.370 | 6.520 | 7.600 | 7.600 | 8,551 |
| 2025-05-14 | 7.410 | 8.370 | 7.120 | 7.410 | 7.410 | 13,129 |
| 2025-05-13 | 8.880 | 8.880 | 7.370 | 7.990 | 7.990 | 3,212 |
| 2025-05-12 | 7.020 | 8.340 | 7.020 | 8.240 | 8.240 | 14,201 |
| 2025-05-09 | 6.900 | 8.500 | 6.900 | 7.710 | 7.710 | 4,078 |
| 2025-05-08 | 6.890 | 7.890 | 6.890 | 7.890 | 7.890 | 16 |
| 2025-05-06 | 8.750 | 8.750 | 7.890 | 7.890 | 7.890 | 10 |
| 2025-05-05 | 7.080 | 7.890 | 7.080 | 7.890 | 7.890 | 1 |
| 2025-04-30 | 7.890 | 7.990 | 7.100 | 7.890 | 7.890 | 5 |
| 2025-04-29 | 7.300 | 7.890 | 7.250 | 7.890 | 7.890 | 2,038 |
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.