First Credit And Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 8.750 | 8.750 | 8.170 | 8.170 | 8.170 | 100 |
| 2024-12-24 | 8.060 | 8.500 | 8.060 | 8.170 | 8.170 | 3,114 |
| 2024-12-23 | 7.990 | 8.840 | 7.990 | 8.740 | 8.740 | 1,501 |
| 2024-12-20 | 7.520 | 8.900 | 7.520 | 8.150 | 8.150 | 1,603 |
| 2024-12-19 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 1 |
| 2024-12-18 | 7.510 | 8.500 | 7.510 | 8.490 | 8.490 | 701 |
| 2024-12-17 | 8.200 | 8.600 | 8.200 | 8.200 | 8.200 | 2,502 |
| 2024-12-16 | 8.500 | 9.000 | 8.080 | 8.200 | 8.200 | 12,892 |
| 2024-12-13 | 7.060 | 8.690 | 7.060 | 8.690 | 8.690 | 96,734 |
| 2024-12-12 | 7.060 | 8.000 | 7.060 | 7.690 | 7.690 | 11 |
| 2024-12-11 | 7.500 | 7.990 | 7.500 | 7.690 | 7.690 | 149 |
| 2024-12-10 | 7.010 | 7.730 | 7.010 | 7.690 | 7.690 | 23 |
| 2024-12-09 | 7.960 | 7.960 | 7.220 | 7.690 | 7.690 | 23 |
| 2024-12-06 | 7.750 | 7.750 | 7.110 | 7.690 | 7.690 | 1,012 |
| 2024-12-05 | 7.800 | 7.800 | 7.270 | 7.270 | 7.270 | 11 |
| 2024-12-04 | 7.800 | 7.800 | 7.200 | 7.270 | 7.270 | 32 |
| 2024-12-03 | 7.970 | 8.350 | 7.270 | 7.270 | 7.270 | 2,808 |
| 2024-12-02 | 7.700 | 8.000 | 7.110 | 7.970 | 7.970 | 4,760 |
| 2024-11-29 | 7.600 | 7.780 | 7.600 | 7.780 | 7.780 | 2,400 |
| 2024-11-28 | 7.600 | 7.600 | 7.300 | 7.300 | 7.300 | 1 |
| 2024-11-27 | 6.860 | 7.300 | 6.860 | 7.300 | 7.300 | 8 |
| 2024-11-26 | 7.490 | 7.490 | 7.250 | 7.300 | 7.300 | 250 |
| 2024-11-25 | 7.500 | 7.750 | 6.740 | 7.300 | 7.300 | 5,569 |
| 2024-11-22 | 7.840 | 7.840 | 7.600 | 7.600 | 7.600 | 1,524 |
| 2024-11-21 | 7.830 | 7.850 | 7.500 | 7.850 | 7.850 | 9,019 |
| 2024-11-20 | 7.670 | 7.870 | 7.150 | 7.870 | 7.870 | 2,055 |
| 2024-11-19 | 7.840 | 7.840 | 7.470 | 7.470 | 7.470 | 66 |
| 2024-11-18 | 7.500 | 7.520 | 7.040 | 7.470 | 7.470 | 585 |
| 2024-11-15 | 7.820 | 7.820 | 7.550 | 7.550 | 7.550 | 22,526 |
| 2024-11-14 | 7.900 | 8.550 | 7.900 | 8.550 | 8.550 | 3,400 |
| 2024-11-13 | 7.650 | 7.650 | 6.750 | 7.570 | 7.570 | 3 |
| 2024-11-08 | 6.700 | 8.000 | 6.660 | 7.570 | 7.570 | 405 |
| 2024-11-07 | 7.000 | 7.940 | 6.900 | 7.570 | 7.570 | 1,696 |
| 2024-11-06 | 7.990 | 7.990 | 6.750 | 7.750 | 7.750 | 801 |
| 2024-11-04 | 7.900 | 7.900 | 7.200 | 7.700 | 7.700 | 1,126 |
| 2024-11-01 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 1 |
| 2024-10-30 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 2 |
| 2024-10-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 501 |
| 2024-10-28 | 8.000 | 8.000 | 7.200 | 7.200 | 7.200 | 1,002 |
| 2024-10-25 | 7.900 | 7.900 | 7.010 | 7.840 | 7.840 | 21 |
| 2024-10-24 | 6.810 | 7.950 | 6.810 | 7.840 | 7.840 | 1,608 |
| 2024-10-23 | 7.480 | 8.250 | 7.480 | 7.690 | 7.690 | 1,001 |
| 2024-10-22 | 7.490 | 7.490 | 7.480 | 7.480 | 7.480 | 1 |
| 2024-10-21 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 500 |
| 2024-10-18 | 7.700 | 7.700 | 6.720 | 6.860 | 6.860 | 602 |
| 2024-10-17 | 7.490 | 7.490 | 7.390 | 7.390 | 7.390 | 15 |
| 2024-10-16 | 7.490 | 7.490 | 6.610 | 7.390 | 7.390 | 3 |
| 2024-10-15 | 7.750 | 7.750 | 6.750 | 7.390 | 7.390 | 1,003 |
| 2024-10-14 | 7.060 | 7.490 | 6.710 | 7.330 | 7.330 | 1,576 |
| 2024-10-11 | 7.040 | 7.450 | 7.040 | 7.450 | 7.450 | 524 |
| 2024-10-10 | 7.040 | 7.500 | 7.040 | 7.040 | 7.040 | 1,502 |
| 2024-10-09 | 7.500 | 7.500 | 7.000 | 7.040 | 7.040 | 3,537 |
| 2024-10-08 | 7.900 | 7.900 | 7.510 | 7.510 | 7.510 | 1 |
| 2024-10-07 | 7.900 | 7.900 | 7.510 | 7.510 | 7.510 | 1 |
| 2024-10-04 | 7.850 | 7.850 | 7.470 | 7.510 | 7.510 | 2 |
| 2024-10-03 | 7.900 | 7.900 | 7.510 | 7.510 | 7.510 | 7 |
| 2024-10-01 | 7.090 | 7.510 | 7.090 | 7.510 | 7.510 | 1,025 |
| 2024-09-27 | 8.190 | 8.190 | 6.720 | 7.630 | 7.630 | 4,001 |
| 2024-09-26 | 7.890 | 7.890 | 7.700 | 7.700 | 7.700 | 100 |
| 2024-09-25 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 25 |
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.