First Credit and Investment Bank Limited (PSX:FCIBL)
Pakistan · Delayed Price · Currency is PKR 16.30
-1.77 (-9.80%)
At close: Mar 13, 2026
PSX:FCIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 16.40 | 16.40 | 16.26 | 16.30 | 16.30 | -9.80% | 500 |
| Mar 12, 2026 | 18.00 | 19.25 | 18.00 | 18.07 | 18.07 | -4.89% | 571 |
| Mar 11, 2026 | 19.75 | 19.75 | 19.75 | 19.00 | 19.00 | - | 5 |
| Mar 10, 2026 | 17.15 | 19.00 | 17.15 | 19.00 | 19.00 | 0.21% | 3,320 |
| Mar 9, 2026 | 17.20 | 18.00 | 17.06 | 18.96 | 18.96 | - | 278 |
| Mar 6, 2026 | 20.00 | 20.48 | 18.00 | 18.96 | 18.96 | - | 309 |
| Mar 5, 2026 | 20.68 | 22.28 | 18.61 | 18.96 | 18.96 | -8.32% | 2,848 |
| Mar 4, 2026 | 20.80 | 21.90 | 20.68 | 20.68 | 20.68 | -10.01% | 2,673 |
| Mar 3, 2026 | 23.01 | 23.01 | 22.90 | 22.98 | 22.98 | -9.67% | 1,370 |
| Mar 2, 2026 | 22.95 | 22.95 | 22.90 | 25.44 | 25.44 | - | 236 |
| Feb 27, 2026 | 25.70 | 27.00 | 25.00 | 25.44 | 25.44 | -1.13% | 1,218 |
| Feb 26, 2026 | 26.80 | 28.19 | 25.99 | 25.73 | 25.73 | - | 70 |
| Feb 25, 2026 | 26.99 | 29.69 | 24.51 | 25.73 | 25.73 | -4.67% | 1,362 |
| Feb 24, 2026 | 26.03 | 28.40 | 24.39 | 26.99 | 26.99 | -0.41% | 4,289 |
| Feb 23, 2026 | 30.00 | 30.00 | 27.01 | 27.10 | 27.10 | -9.43% | 703 |
| Feb 20, 2026 | 32.00 | 34.09 | 28.01 | 29.92 | 29.92 | -3.48% | 6,028 |
| Feb 19, 2026 | 32.98 | 32.98 | 30.00 | 31.00 | 31.00 | 0.36% | 4,846 |
| Feb 18, 2026 | 30.50 | 30.89 | 30.50 | 30.89 | 30.89 | 10.01% | 9,008 |
| Feb 17, 2026 | 26.50 | 28.08 | 26.50 | 28.08 | 28.08 | 9.99% | 5,881 |
| Feb 16, 2026 | 29.89 | 29.89 | 25.41 | 25.53 | 25.53 | -9.56% | 3,426 |
| Feb 13, 2026 | 31.00 | 31.00 | 26.36 | 28.23 | 28.23 | -2.66% | 2,176 |
| Feb 12, 2026 | 28.95 | 29.00 | 28.90 | 29.00 | 29.00 | -7.67% | 3,585 |
| Feb 11, 2026 | 32.50 | 32.50 | 28.50 | 31.41 | 31.41 | - | 141 |
| Feb 10, 2026 | 31.99 | 31.99 | 30.89 | 31.41 | 31.41 | - | 293 |
| Feb 9, 2026 | 31.50 | 31.50 | 28.20 | 31.41 | 31.41 | 5.19% | 8,192 |
| Feb 6, 2026 | 34.20 | 34.20 | 29.50 | 29.86 | 29.86 | -6.69% | 3,461 |
| Feb 4, 2026 | 32.50 | 32.50 | 29.16 | 32.00 | 32.00 | 1.59% | 4,565 |
| Feb 3, 2026 | 33.77 | 33.77 | 30.48 | 31.50 | 31.50 | 1.61% | 7,039 |
| Feb 2, 2026 | 33.98 | 36.90 | 30.40 | 31.00 | 31.00 | -7.79% | 1,984 |
| Jan 30, 2026 | 34.50 | 34.50 | 30.66 | 33.62 | 33.62 | - | 72 |
| Jan 29, 2026 | 34.46 | 37.90 | 31.30 | 33.62 | 33.62 | -2.44% | 2,916 |
| Jan 28, 2026 | 30.16 | 35.40 | 30.16 | 34.46 | 34.46 | 7.09% | 7,072 |
| Jan 27, 2026 | 34.99 | 35.00 | 31.00 | 32.18 | 32.18 | -5.05% | 9,174 |
| Jan 26, 2026 | 32.20 | 33.89 | 29.55 | 33.89 | 33.89 | 10.00% | 15,559 |
| Jan 23, 2026 | 32.90 | 32.90 | 28.10 | 30.81 | 30.81 | 1.02% | 2,796 |
| Jan 22, 2026 | 32.50 | 34.54 | 29.10 | 30.50 | 30.50 | -2.87% | 3,597 |
| Jan 21, 2026 | 32.00 | 32.00 | 30.50 | 31.40 | 31.40 | 2.18% | 1,007 |
| Jan 20, 2026 | 33.50 | 33.50 | 30.02 | 30.73 | 30.73 | -0.87% | 3,299 |
| Jan 19, 2026 | 34.00 | 34.00 | 29.85 | 31.00 | 31.00 | -2.02% | 5,709 |
| Jan 16, 2026 | 31.00 | 33.02 | 28.70 | 31.64 | 31.64 | 5.40% | 9,505 |
| Jan 15, 2026 | 31.99 | 31.99 | 29.16 | 30.02 | 30.02 | -2.94% | 2,325 |
| Jan 14, 2026 | 31.70 | 31.70 | 29.65 | 30.93 | 30.93 | -2.43% | 4,283 |
| Jan 13, 2026 | 34.20 | 34.20 | 31.21 | 31.70 | 31.70 | -4.43% | 2,683 |
| Jan 12, 2026 | 31.05 | 35.00 | 31.05 | 33.17 | 33.17 | -3.77% | 4,135 |
| Jan 9, 2026 | 34.00 | 34.94 | 30.75 | 34.47 | 34.47 | 1.80% | 3,081 |
| Jan 8, 2026 | 36.40 | 36.40 | 32.82 | 33.86 | 33.86 | -0.53% | 2,949 |
| Jan 7, 2026 | 36.70 | 36.70 | 32.45 | 34.04 | 34.04 | -3.32% | 12,738 |
| Jan 6, 2026 | 35.99 | 35.99 | 34.10 | 35.21 | 35.21 | 3.32% | 3,998 |
| Jan 5, 2026 | 36.35 | 37.70 | 33.51 | 34.08 | 34.08 | -6.17% | 14,481 |
| Jan 2, 2026 | 40.49 | 40.49 | 34.51 | 36.32 | 36.32 | -4.67% | 28,664 |