First Credit And Investment Bank Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-09-24 | 7.070 | 7.700 | 7.070 | 7.700 | 7.700 | 52 |
| 2024-09-23 | 7.720 | 7.720 | 7.690 | 7.700 | 7.700 | 5,060 |
| 2024-09-20 | 7.900 | 8.750 | 7.900 | 8.690 | 8.690 | 7,200 |
| 2024-09-19 | 7.800 | 7.820 | 7.500 | 7.820 | 7.820 | 98 |
| 2024-09-18 | 7.880 | 7.880 | 7.820 | 7.820 | 7.820 | 1 |
| 2024-09-16 | 7.750 | 7.820 | 7.750 | 7.820 | 7.820 | 2 |
| 2024-09-13 | 7.810 | 7.820 | 7.810 | 7.820 | 7.820 | 500 |
| 2024-09-12 | 7.530 | 7.570 | 7.310 | 7.570 | 7.570 | 51 |
| 2024-09-09 | 8.000 | 8.000 | 7.550 | 7.570 | 7.570 | 3,626 |
| 2024-09-06 | 7.280 | 8.490 | 7.280 | 8.490 | 8.490 | 501 |
| 2024-09-05 | 7.510 | 8.280 | 7.510 | 7.800 | 7.800 | 7,626 |
| 2024-09-04 | 8.280 | 8.280 | 8.110 | 8.110 | 8.110 | 147 |
| 2024-09-03 | 8.000 | 8.150 | 8.000 | 8.110 | 8.110 | 500 |
| 2024-09-02 | 8.470 | 8.470 | 7.710 | 7.930 | 7.930 | 3,095 |
| 2024-08-30 | 8.740 | 8.750 | 8.470 | 8.470 | 8.470 | 6,001 |
| 2024-08-29 | 7.000 | 7.900 | 7.000 | 7.890 | 7.890 | 10,059 |
| 2024-08-28 | 6.700 | 7.000 | 6.500 | 7.000 | 7.000 | 1,825 |
| 2024-08-27 | 6.100 | 6.470 | 6.100 | 6.160 | 6.160 | 780 |
| 2024-08-26 | 7.800 | 7.800 | 5.850 | 6.180 | 6.180 | 2,757 |
| 2024-08-23 | 7.700 | 7.700 | 6.840 | 6.840 | 6.840 | 1 |
| 2024-08-22 | 6.150 | 7.400 | 6.150 | 6.840 | 6.840 | 2,101 |
| 2024-08-21 | 6.700 | 6.700 | 5.500 | 6.490 | 6.490 | 4,833 |
| 2024-08-20 | 7.240 | 7.240 | 5.700 | 5.710 | 5.710 | 513 |
| 2024-08-19 | 7.250 | 7.250 | 6.610 | 6.610 | 6.610 | 5 |
| 2024-08-16 | 7.490 | 7.490 | 6.600 | 6.610 | 6.610 | 1,008 |
| 2024-08-15 | 7.650 | 7.650 | 6.550 | 6.550 | 6.550 | 1,697 |
| 2024-08-13 | 7.690 | 7.690 | 7.500 | 7.500 | 7.500 | 3 |
| 2024-08-12 | 7.870 | 7.870 | 7.500 | 7.500 | 7.500 | 1,001 |
| 2024-08-09 | 7.510 | 8.970 | 7.500 | 7.500 | 7.500 | 30,958 |
| 2024-08-08 | 7.500 | 8.500 | 7.500 | 8.500 | 8.500 | 10 |
| 2024-08-06 | 6.750 | 8.500 | 6.750 | 8.500 | 8.500 | 3,501 |
| 2024-08-01 | 7.690 | 7.700 | 7.690 | 7.700 | 7.700 | 11 |
| 2024-07-30 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 500 |
| 2024-07-29 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 2 |
| 2024-07-18 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 5 |
| 2024-07-15 | 6.750 | 7.700 | 6.750 | 7.700 | 7.700 | 1 |
| 2024-07-09 | 7.770 | 7.770 | 7.500 | 7.700 | 7.700 | 1,504 |
| 2024-07-04 | 7.990 | 7.990 | 7.410 | 7.410 | 7.410 | 5,572 |
| 2024-07-03 | 7.990 | 8.200 | 7.600 | 7.610 | 7.610 | 3,014 |
| 2024-07-02 | 8.510 | 8.510 | 7.690 | 7.690 | 7.690 | 7,001 |
| 2024-06-28 | 8.970 | 8.970 | 8.000 | 8.690 | 8.690 | 700 |
| 2024-06-26 | 8.230 | 8.230 | 8.170 | 8.220 | 8.220 | 2,063 |
| 2024-06-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,000 |
| 2024-06-20 | 7.740 | 7.990 | 7.740 | 7.800 | 7.800 | 4,700 |
| 2024-06-11 | 7.130 | 7.890 | 7.130 | 7.890 | 7.890 | 26 |
| 2024-06-10 | 7.850 | 8.490 | 7.500 | 7.890 | 7.890 | 3,102 |
| 2024-06-07 | 7.410 | 7.750 | 7.410 | 7.750 | 7.750 | 2,000 |
| 2024-05-31 | 6.570 | 7.200 | 6.570 | 7.200 | 7.200 | 11 |
| 2024-05-30 | 6.400 | 7.200 | 6.400 | 7.200 | 7.200 | 178 |
| 2024-05-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 300 |
| 2024-05-24 | 6.500 | 7.200 | 6.500 | 7.200 | 7.200 | 1,000 |
| 2024-05-22 | 6.810 | 7.400 | 6.810 | 7.400 | 7.400 | 4,500 |
| 2024-05-21 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 500 |
| 2024-05-10 | 7.250 | 7.750 | 7.250 | 7.480 | 7.480 | 2,000 |
| 2024-05-08 | 7.690 | 8.600 | 7.690 | 8.130 | 8.130 | 5,000 |
| 2024-04-30 | 7.950 | 7.950 | 7.750 | 7.750 | 7.750 | 1,000 |
| 2024-04-26 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 1,500 |
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.