First Credit and Investment Bank Limited (PSX:FCIBL)
14.92
-1.21 (-7.50%)
At close: Oct 20, 2025
PSX:FCIBL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 14.98 | 16.41 | 14.98 | 16.41 | 16.41 | 9.99% | 55,342 |
Oct 20, 2025 | 16.13 | 16.40 | 14.73 | 14.92 | 14.92 | -7.50% | 52,043 |
Oct 17, 2025 | 14.90 | 16.35 | 14.90 | 16.13 | 16.13 | 5.22% | 17,340 |
Oct 16, 2025 | 13.25 | 15.39 | 13.25 | 15.33 | 15.33 | 9.58% | 121,770 |
Oct 15, 2025 | 13.20 | 14.35 | 13.19 | 13.99 | 13.99 | 1.01% | 15,862 |
Oct 14, 2025 | 13.50 | 13.98 | 13.50 | 13.85 | 13.85 | 0.36% | 1,593 |
Oct 13, 2025 | 15.00 | 15.00 | 13.50 | 13.80 | 13.80 | -5.09% | 16,404 |
Oct 10, 2025 | 13.28 | 14.56 | 12.25 | 14.54 | 14.54 | 9.82% | 99,409 |
Oct 8, 2025 | 13.35 | 13.35 | 13.16 | 13.24 | 13.24 | 1.38% | 554 |
Oct 7, 2025 | 13.40 | 13.40 | 13.19 | 13.06 | 13.06 | - | 510 |
Oct 6, 2025 | 13.48 | 13.48 | 13.34 | 13.06 | 13.06 | - | 195 |
Oct 3, 2025 | 13.45 | 13.45 | 13.00 | 13.06 | 13.06 | -0.76% | 3,564 |
Oct 2, 2025 | 13.17 | 13.17 | 13.16 | 13.16 | 13.16 | - | 1,319 |
Oct 1, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.46% | 2,697 |
Sep 30, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -0.46% | 16,227 |
Sep 29, 2025 | 13.17 | 13.67 | 13.17 | 13.16 | 13.16 | - | 7 |
Sep 26, 2025 | 13.50 | 13.50 | 13.16 | 13.16 | 13.16 | 0.77% | 930 |
Sep 25, 2025 | 13.16 | 13.20 | 13.06 | 13.06 | 13.06 | -1.43% | 3,606 |
Sep 24, 2025 | 13.26 | 13.45 | 13.26 | 13.25 | 13.25 | - | 41 |
Sep 23, 2025 | 13.16 | 13.67 | 13.16 | 13.25 | 13.25 | -1.78% | 3,488 |
Sep 22, 2025 | 13.74 | 13.74 | 13.31 | 13.49 | 13.49 | 1.43% | 2,056 |
Sep 19, 2025 | 13.54 | 13.70 | 13.25 | 13.30 | 13.30 | -1.77% | 28,293 |
Sep 18, 2025 | 13.55 | 13.55 | 13.53 | 13.54 | 13.54 | 2.73% | 2,857 |
Sep 17, 2025 | 13.27 | 13.50 | 13.16 | 13.18 | 13.18 | -3.44% | 19,172 |
Sep 16, 2025 | 13.26 | 13.66 | 13.26 | 13.65 | 13.65 | 1.64% | 726 |
Sep 15, 2025 | 13.22 | 13.25 | 13.22 | 13.43 | 13.43 | - | 305 |
Sep 12, 2025 | 13.69 | 13.69 | 13.60 | 13.43 | 13.43 | - | 70 |
Sep 11, 2025 | 13.27 | 13.47 | 13.10 | 13.43 | 13.43 | -1.54% | 15,769 |
Sep 10, 2025 | 13.11 | 13.65 | 13.11 | 13.64 | 13.64 | 0.44% | 4,590 |
Sep 9, 2025 | 13.25 | 13.59 | 13.11 | 13.58 | 13.58 | 1.34% | 7,520 |
Sep 8, 2025 | 13.85 | 13.85 | 13.39 | 13.40 | 13.40 | 0.68% | 7,002 |
Sep 5, 2025 | 13.25 | 13.70 | 13.25 | 13.31 | 13.31 | -1.99% | 30,788 |
Sep 4, 2025 | 13.17 | 13.90 | 13.17 | 13.58 | 13.58 | 0.37% | 26,599 |
Sep 3, 2025 | 13.66 | 13.66 | 13.41 | 13.53 | 13.53 | -0.88% | 6,650 |
Sep 2, 2025 | 13.74 | 13.74 | 13.22 | 13.65 | 13.65 | -0.58% | 5,075 |
Sep 1, 2025 | 13.75 | 13.75 | 13.70 | 13.73 | 13.73 | 0.73% | 8,032 |
Aug 29, 2025 | 13.96 | 13.96 | 13.20 | 13.63 | 13.63 | 0.59% | 6,380 |
Aug 28, 2025 | 13.85 | 13.85 | 13.32 | 13.55 | 13.55 | -1.45% | 2,196 |
Aug 27, 2025 | 13.90 | 13.90 | 13.32 | 13.75 | 13.75 | -0.65% | 4,740 |
Aug 26, 2025 | 13.50 | 14.10 | 13.50 | 13.84 | 13.84 | 2.29% | 27,513 |
Aug 25, 2025 | 13.50 | 13.70 | 13.50 | 13.53 | 13.53 | -0.07% | 812 |
Aug 22, 2025 | 13.50 | 13.50 | 13.49 | 13.54 | 13.54 | - | 563 |
Aug 21, 2025 | 13.48 | 13.69 | 13.40 | 13.54 | 13.54 | 0.45% | 988 |
Aug 20, 2025 | 13.30 | 13.65 | 13.30 | 13.48 | 13.48 | -1.32% | 5,694 |
Aug 19, 2025 | 13.60 | 13.80 | 13.54 | 13.66 | 13.66 | 2.78% | 24,673 |
Aug 18, 2025 | 13.49 | 13.49 | 12.92 | 13.29 | 13.29 | 0.61% | 2,007 |
Aug 15, 2025 | 13.22 | 13.60 | 13.15 | 13.21 | 13.21 | -1.42% | 9,935 |
Aug 13, 2025 | 13.30 | 13.60 | 13.15 | 13.40 | 13.40 | 0.90% | 24,735 |
Aug 12, 2025 | 13.80 | 13.80 | 13.21 | 13.28 | 13.28 | -3.84% | 17,010 |
Aug 11, 2025 | 13.75 | 13.90 | 13.16 | 13.81 | 13.81 | 1.54% | 11,443 |