First Credit and Investment Bank Limited (PSX:FCIBL)
Pakistan · Delayed Price · Currency is PKR 13.40
+0.09 (0.68%)
At close: Sep 8, 2025
PSX:FCIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 13.65 | 13.91 | 13.00 | 13.60 | 13.60 | -3.00% | 11,482 |
| Aug 7, 2025 | 14.14 | 14.53 | 14.00 | 14.02 | 14.02 | -2.91% | 9,417 |
| Aug 6, 2025 | 14.25 | 14.70 | 14.11 | 14.44 | 14.44 | 1.48% | 14,631 |
| Aug 5, 2025 | 15.35 | 15.60 | 14.09 | 14.23 | 14.23 | -9.07% | 75,252 |
| Aug 4, 2025 | 14.27 | 15.84 | 14.01 | 15.65 | 15.65 | 8.68% | 86,793 |
| Aug 1, 2025 | 14.50 | 14.50 | 14.24 | 14.40 | 14.40 | 2.13% | 16,002 |
| Jul 31, 2025 | 14.85 | 15.25 | 14.00 | 14.10 | 14.10 | -5.31% | 32,302 |
| Jul 30, 2025 | 16.00 | 16.50 | 14.89 | 14.89 | 14.89 | -9.98% | 50,935 |
| Jul 29, 2025 | 18.00 | 18.00 | 16.53 | 16.54 | 16.54 | -9.96% | 191,714 |
| Jul 28, 2025 | 18.39 | 19.80 | 18.37 | 18.37 | 18.37 | -10.00% | 166,889 |
| Jul 25, 2025 | 21.31 | 21.49 | 20.41 | 20.41 | 20.41 | -10.01% | 94,739 |
| Jul 24, 2025 | 25.97 | 26.62 | 21.80 | 22.68 | 22.68 | -6.28% | 86,512 |
| Jul 23, 2025 | 23.94 | 24.20 | 21.50 | 24.20 | 24.20 | 10.00% | 69,471 |
| Jul 22, 2025 | 20.30 | 22.00 | 20.30 | 22.00 | 22.00 | 10.00% | 23,664 |
| Jul 21, 2025 | 22.30 | 22.30 | 19.50 | 20.00 | 20.00 | -4.94% | 18,850 |
| Jul 18, 2025 | 24.35 | 24.35 | 21.00 | 21.04 | 21.04 | -4.97% | 47,191 |
| Jul 17, 2025 | 21.93 | 22.14 | 20.13 | 22.14 | 22.14 | 9.99% | 59,885 |
| Jul 16, 2025 | 17.60 | 20.19 | 17.60 | 20.13 | 20.13 | 9.70% | 85,586 |
| Jul 15, 2025 | 20.75 | 20.75 | 18.26 | 18.35 | 18.35 | -6.04% | 5,210 |
| Jul 14, 2025 | 19.00 | 19.53 | 16.31 | 19.53 | 19.53 | 10.03% | 117,777 |
| Jul 11, 2025 | 15.00 | 17.75 | 15.00 | 17.75 | 17.75 | 9.98% | 139,826 |
| Jul 10, 2025 | 17.92 | 17.92 | 16.13 | 16.14 | 16.14 | -9.93% | 120,712 |
| Jul 9, 2025 | 20.99 | 21.00 | 17.87 | 17.92 | 17.92 | -9.77% | 154,382 |
| Jul 8, 2025 | 19.86 | 19.86 | 19.57 | 19.86 | 19.86 | 10.03% | 53,073 |
| Jul 7, 2025 | 18.05 | 18.05 | 16.00 | 18.05 | 18.05 | 9.99% | 46,503 |
| Jul 4, 2025 | 16.41 | 16.41 | 13.51 | 16.41 | 16.41 | 9.99% | 76,674 |
| Jul 3, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 10.03% | 4,787 |
| Jul 2, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 9.98% | 5,117 |