First Credit And Investment Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	71.520	71.520	58.520	58.520	58.520	185,246
2026-10-16	65.020	65.020	60.000	65.020	65.020	155,188
2026-10-15	59.110	59.110	59.110	59.110	59.110	8,187
2026-10-14	53.740	53.740	53.740	53.740	53.740	9,043
2026-10-13	48.850	48.850	48.850	48.850	48.850	13,853
2026-10-12	44.410	44.410	44.410	44.410	44.410	29,876
2026-10-09	36.990	40.370	33.500	40.370	40.370	264,855
2026-10-08	36.970	37.000	31.900	36.700	36.700	15,522
2026-10-07	32.900	35.280	31.400	34.790	34.790	15,244
2026-10-06	33.990	33.990	31.500	32.070	32.070	3,519
2026-10-05	35.700	35.700	32.630	33.120	33.120	7,674
2026-10-02	39.440	39.440	35.700	35.700	35.700	64,691
2026-10-01	38.720	39.800	35.500	39.670	39.670	110,484
2026-09-30	34.190	37.110	33.980	37.110	37.110	51,633
2026-09-29	37.500	37.900	33.130	33.740	33.740	22,329
2026-09-28	37.170	38.700	35.690	36.240	36.240	19,255
2026-09-25	37.500	40.000	36.000	36.070	36.070	13,292
2026-09-24	35.440	37.170	33.110	37.170	37.170	93,337
2026-09-23	32.000	33.790	32.000	33.790	33.790	9,362
2026-09-22	33.900	33.900	30.600	30.720	30.720	11,494
2026-09-21	36.200	36.200	32.170	32.670	32.670	17,169
2026-09-18	33.000	34.560	30.110	34.560	34.560	89,326
2026-09-17	31.900	31.900	30.100	31.420	31.420	3,087
2026-09-16	29.700	31.700	29.650	30.340	30.340	1,289
2026-09-15	32.990	32.990	29.910	30.780	30.780	10,083
2026-09-14	30.780	33.000	29.550	30.820	30.820	7,518
2026-09-11	34.000	34.000	29.500	30.780	30.780	3,558
2026-09-10	32.000	32.740	31.000	31.480	31.480	31,906
2026-09-09	31.510	32.000	29.190	29.790	29.790	31,361
2026-09-08	34.600	34.870	32.000	32.150	32.150	18,059
2026-09-07	31.980	33.910	28.990	33.710	33.710	90,698
2026-09-04	30.500	33.900	30.300	30.830	30.830	6,937
2026-09-03	34.000	34.000	30.310	32.070	32.070	20,558
2026-09-02	36.000	37.690	31.860	32.220	32.220	89,797
2026-09-01	34.500	35.290	33.500	35.290	35.290	119,223
2026-08-31	29.100	32.080	29.000	32.080	32.080	38,254
2026-08-28	30.500	30.750	29.000	29.160	29.160	4,628
2026-08-27	31.900	31.900	29.400	29.650	29.650	9,241
2026-08-25	31.890	31.890	29.210	31.400	31.400	656
2026-08-24	31.900	31.900	30.210	30.340	30.340	1,000
2026-08-21	30.390	31.900	29.210	30.900	30.900	2,497
2026-08-20	31.890	31.890	29.500	30.390	30.390	2,218
2026-08-19	32.740	32.740	29.450	29.730	29.730	1,536
2026-08-18	32.890	32.890	31.400	31.990	31.990	294
2026-08-17	32.000	32.900	31.810	31.990	31.990	2,814
2026-08-13	32.900	32.900	31.800	32.350	32.350	415
2026-08-12	32.900	33.400	32.060	32.350	32.350	2,771
2026-08-11	35.000	35.000	31.600	32.110	32.110	19,569
2026-08-10	32.890	35.000	32.400	34.230	34.230	8,588
2026-08-07	32.900	32.900	31.510	32.300	32.300	1,189
2026-08-06	33.490	33.490	31.160	32.360	32.360	2,273
2026-08-05	32.950	32.990	32.230	32.760	32.760	3,533
2026-08-04	32.400	32.400	31.810	32.040	32.040	2,352
2026-08-03	31.800	32.500	31.800	32.040	32.040	373
2026-07-31	32.700	32.700	31.710	32.040	32.040	2,876
2026-07-30	32.750	32.750	31.600	31.930	31.930	1,838
2026-07-29	32.990	33.000	31.320	31.610	31.610	15,899
2026-07-28	33.000	33.500	32.450	32.910	32.910	4,193
2026-07-27	33.110	34.500	31.160	33.000	33.000	28,276
2026-07-24	36.000	36.000	33.110	33.540	33.540	10,767

Page 1 of 13 · 759 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.