First Credit And Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.240 | 8.000 | 7.220 | 7.990 | 7.990 | 14,074 |
| 2025-04-25 | 7.250 | 8.210 | 7.250 | 8.210 | 8.210 | 140 |
| 2025-04-24 | 7.530 | 8.250 | 7.530 | 8.210 | 8.210 | 3,516 |
| 2025-04-23 | 7.590 | 7.630 | 7.590 | 7.630 | 7.630 | 101 |
| 2025-04-21 | 7.500 | 7.790 | 7.190 | 7.630 | 7.630 | 1,025 |
| 2025-04-17 | 7.450 | 7.610 | 7.450 | 7.610 | 7.610 | 8 |
| 2025-04-16 | 7.870 | 7.870 | 7.010 | 7.610 | 7.610 | 61 |
| 2025-04-15 | 7.500 | 7.610 | 7.500 | 7.610 | 7.610 | 60 |
| 2025-04-09 | 6.500 | 7.700 | 6.500 | 7.610 | 7.610 | 1,010 |
| 2025-04-08 | 6.560 | 7.800 | 6.560 | 7.000 | 7.000 | 2,057 |
| 2025-04-07 | 7.400 | 7.400 | 7.000 | 7.380 | 7.380 | 1,001 |
| 2025-04-04 | 7.790 | 7.790 | 7.150 | 7.150 | 7.150 | 1 |
| 2025-03-27 | 7.370 | 7.480 | 7.000 | 7.150 | 7.150 | 19,691 |
| 2025-03-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 545 |
| 2025-03-24 | 8.400 | 8.400 | 8.240 | 8.240 | 8.240 | 1 |
| 2025-03-19 | 7.970 | 8.240 | 7.970 | 8.240 | 8.240 | 3,226 |
| 2025-03-18 | 7.750 | 8.300 | 7.750 | 8.300 | 8.300 | 19 |
| 2025-03-17 | 8.800 | 8.800 | 7.570 | 8.300 | 8.300 | 548 |
| 2025-03-14 | 8.230 | 8.710 | 7.310 | 8.300 | 8.300 | 3,593 |
| 2025-03-13 | 8.280 | 8.280 | 8.230 | 8.230 | 8.230 | 3,010 |
| 2025-03-12 | 8.330 | 8.330 | 7.350 | 7.350 | 7.350 | 161 |
| 2025-03-11 | 6.760 | 8.000 | 6.760 | 7.350 | 7.350 | 107 |
| 2025-03-10 | 8.260 | 8.260 | 7.250 | 7.350 | 7.350 | 2 |
| 2025-03-06 | 8.280 | 8.280 | 7.350 | 7.350 | 7.350 | 1 |
| 2025-03-05 | 8.340 | 8.340 | 7.350 | 7.350 | 7.350 | 1 |
| 2025-03-03 | 7.420 | 7.420 | 7.350 | 7.350 | 7.350 | 850 |
| 2025-02-28 | 8.850 | 8.850 | 7.610 | 8.260 | 8.260 | 402 |
| 2025-02-27 | 8.890 | 8.890 | 7.650 | 8.260 | 8.260 | 101 |
| 2025-02-26 | 8.200 | 8.980 | 8.160 | 8.260 | 8.260 | 2,760 |
| 2025-02-25 | 9.000 | 9.000 | 8.160 | 8.990 | 8.990 | 1,501 |
| 2025-02-24 | 8.700 | 8.700 | 8.650 | 8.650 | 8.650 | 150 |
| 2025-02-21 | 8.500 | 8.650 | 8.500 | 8.650 | 8.650 | 2,000 |
| 2025-02-18 | 8.000 | 8.290 | 7.690 | 7.690 | 7.690 | 451 |
| 2025-02-14 | 8.100 | 8.390 | 7.690 | 7.690 | 7.690 | 3 |
| 2025-02-12 | 7.610 | 8.000 | 7.610 | 7.690 | 7.690 | 574 |
| 2025-02-11 | 7.240 | 8.000 | 7.240 | 8.000 | 8.000 | 1,000 |
| 2025-02-07 | 7.500 | 7.800 | 7.200 | 7.800 | 7.800 | 399 |
| 2025-02-04 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 1 |
| 2025-02-03 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 1,001 |
| 2025-01-31 | 7.280 | 7.940 | 7.280 | 7.940 | 7.940 | 198 |
| 2025-01-28 | 7.940 | 8.000 | 7.430 | 7.940 | 7.940 | 100 |
| 2025-01-27 | 8.490 | 8.490 | 7.610 | 7.940 | 7.940 | 607 |
| 2025-01-24 | 7.280 | 8.200 | 7.280 | 8.000 | 8.000 | 6 |
| 2025-01-22 | 8.000 | 8.000 | 7.650 | 8.000 | 8.000 | 1,416 |
| 2025-01-21 | 8.170 | 8.340 | 8.000 | 8.000 | 8.000 | 8,513 |
| 2025-01-20 | 7.150 | 7.500 | 7.150 | 7.460 | 7.460 | 2,361 |
| 2025-01-17 | 8.740 | 8.740 | 7.760 | 7.760 | 7.760 | 11 |
| 2025-01-16 | 8.400 | 8.400 | 7.760 | 7.760 | 7.760 | 1,022 |
| 2025-01-15 | 8.150 | 8.450 | 8.150 | 8.450 | 8.450 | 2 |
| 2025-01-14 | 8.490 | 8.490 | 8.100 | 8.450 | 8.450 | 3,108 |
| 2025-01-13 | 7.590 | 7.600 | 7.590 | 7.590 | 7.590 | 1,895 |
| 2025-01-10 | 6.350 | 8.020 | 6.310 | 6.600 | 6.600 | 6,583 |
| 2025-01-09 | 8.000 | 8.290 | 6.830 | 7.020 | 7.020 | 6,212 |
| 2025-01-08 | 7.520 | 7.830 | 7.520 | 7.640 | 7.640 | 3,409 |
| 2025-01-07 | 7.320 | 8.300 | 6.960 | 8.300 | 8.300 | 730 |
| 2025-01-06 | 8.500 | 8.500 | 7.300 | 7.310 | 7.310 | 11,091 |
| 2025-01-01 | 8.280 | 8.300 | 7.800 | 8.140 | 8.140 | 3,076 |
| 2024-12-31 | 8.000 | 8.400 | 8.000 | 8.240 | 8.240 | 2,700 |
| 2024-12-30 | 7.530 | 8.500 | 7.520 | 8.500 | 8.500 | 3,700 |
| 2024-12-27 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 101 |
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.