First Credit and Investment Bank Limited (PSX:FCIBL)
Pakistan · Delayed Price · Currency is PKR 40.65
+2.34 (6.11%)
At close: Apr 3, 2026
PSX:FCIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 36.00 | 40.75 | 33.50 | 38.31 | 38.31 | 3.32% | 14,623 |
| Apr 1, 2026 | 39.00 | 41.99 | 36.06 | 37.08 | 37.08 | -3.46% | 49,797 |
| Mar 31, 2026 | 36.01 | 39.26 | 35.55 | 38.41 | 38.41 | 7.62% | 122,259 |
| Mar 30, 2026 | 33.10 | 35.77 | 29.27 | 35.69 | 35.69 | 9.75% | 15,639 |
| Mar 27, 2026 | 30.22 | 33.18 | 27.15 | 32.52 | 32.52 | 7.82% | 22,320 |
| Mar 26, 2026 | 30.10 | 30.25 | 28.00 | 30.16 | 30.16 | 9.67% | 17,546 |
| Mar 25, 2026 | 27.50 | 27.50 | 27.45 | 27.50 | 27.50 | 10.00% | 10,528 |
| Mar 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 9.99% | 1,907 |
| Mar 19, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 10.02% | 2,167 |
| Mar 18, 2026 | 20.68 | 20.68 | 20.68 | 20.66 | 20.66 | 9.89% | 229 |
| Mar 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 10.01% | 1,762 |
| Mar 16, 2026 | 17.93 | 17.93 | 17.93 | 17.09 | 17.09 | 4.85% | 24 |
| 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 |