First Credit and Investment Bank Limited (PSX:FCIBL)
Pakistan · Delayed Price · Currency is PKR 15.14
-0.64 (-4.06%)
At close: Nov 28, 2025
PSX:FCIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.89 | 16.88 | 14.53 | 15.14 | 15.14 | -4.06% | 13,828 |
| Nov 27, 2025 | 17.47 | 17.47 | 15.13 | 15.78 | 15.78 | -6.13% | 146,601 |
| Nov 26, 2025 | 19.90 | 20.20 | 16.79 | 16.81 | 16.81 | -9.87% | 263,313 |
| Nov 25, 2025 | 18.57 | 18.65 | 17.11 | 18.65 | 18.65 | 10.03% | 69,698 |
| Nov 24, 2025 | 16.88 | 16.95 | 15.52 | 16.95 | 16.95 | 9.99% | 81,428 |
| Nov 21, 2025 | 14.01 | 15.41 | 14.01 | 15.41 | 15.41 | 9.99% | 23,315 |
| Nov 20, 2025 | 13.50 | 14.75 | 13.50 | 14.01 | 14.01 | -3.11% | 13,805 |
| Nov 19, 2025 | 17.30 | 17.35 | 14.23 | 14.46 | 14.46 | -8.54% | 132,650 |
| Nov 18, 2025 | 15.79 | 15.81 | 15.26 | 15.81 | 15.81 | 10.02% | 53,810 |
| Nov 17, 2025 | 13.98 | 14.37 | 13.95 | 14.37 | 14.37 | 10.03% | 104,100 |
| Nov 14, 2025 | 14.45 | 14.45 | 13.01 | 13.06 | 13.06 | -5.50% | 1,424 |
| Nov 13, 2025 | 13.28 | 14.20 | 13.27 | 13.82 | 13.82 | 2.37% | 2,309 |
| Nov 12, 2025 | 13.25 | 14.65 | 12.61 | 13.50 | 13.50 | -1.96% | 9,758 |
| Nov 11, 2025 | 14.40 | 14.75 | 13.67 | 13.77 | 13.77 | -4.38% | 12,991 |
| Nov 10, 2025 | 14.28 | 14.40 | 13.25 | 14.40 | 14.40 | 0.84% | 3,664 |
| Nov 7, 2025 | 14.48 | 14.77 | 14.18 | 14.28 | 14.28 | - | 105 |
| Nov 6, 2025 | 13.60 | 14.68 | 13.52 | 14.28 | 14.28 | 1.78% | 6,835 |
| Nov 5, 2025 | 14.60 | 14.60 | 14.00 | 14.03 | 14.03 | 1.89% | 1,600 |
| Nov 4, 2025 | 14.10 | 14.97 | 13.31 | 13.77 | 13.77 | -2.75% | 36,322 |
| Nov 3, 2025 | 15.00 | 15.10 | 14.02 | 14.16 | 14.16 | -6.66% | 26,189 |
| Oct 31, 2025 | 14.05 | 15.70 | 14.05 | 15.17 | 15.17 | 5.20% | 4,766 |
| Oct 30, 2025 | 14.62 | 14.62 | 14.00 | 14.42 | 14.42 | 1.76% | 1,131 |
| Oct 29, 2025 | 14.10 | 14.99 | 14.02 | 14.17 | 14.17 | -5.53% | 8,603 |
| Oct 28, 2025 | 16.98 | 16.98 | 15.00 | 15.00 | 15.00 | -8.31% | 6,031 |
| Oct 27, 2025 | 16.69 | 17.30 | 16.08 | 16.36 | 16.36 | -8.45% | 56,796 |
| Oct 24, 2025 | 20.20 | 21.60 | 17.87 | 17.87 | 17.87 | -10.02% | 217,787 |
| Oct 23, 2025 | 19.86 | 19.86 | 19.85 | 19.86 | 19.86 | 10.03% | 37,155 |
| Oct 22, 2025 | 17.98 | 18.05 | 17.75 | 18.05 | 18.05 | 9.99% | 33,388 |
| 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 |