Skip to main content
First Credit and Investment Bank Limited (PSX:FCIBL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.78
+1.42 (9.89%)
At close: Dec 5, 2025

PSX:FCIBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7415.8014.1615.7815.789.89%71,701
Dec 4, 202515.0915.0913.6114.3614.36-1.71%10,070
Dec 3, 202515.5015.5014.5514.6114.61-4.94%3,063
Dec 2, 202515.1015.4715.0915.3715.374.99%1,162
Dec 1, 202515.7015.7014.1514.6414.64-3.30%23,033
Nov 28, 202515.8916.8814.5315.1415.14-4.06%13,828
Nov 27, 202517.4717.4715.1315.7815.78-6.13%146,601
Nov 26, 202519.9020.2016.7916.8116.81-9.87%263,313
Nov 25, 202518.5718.6517.1118.6518.6510.03%69,698
Nov 24, 202516.8816.9515.5216.9516.959.99%81,428
Nov 21, 202514.0115.4114.0115.4115.419.99%23,315
Nov 20, 202513.5014.7513.5014.0114.01-3.11%13,805
Nov 19, 202517.3017.3514.2314.4614.46-8.54%132,650
Nov 18, 202515.7915.8115.2615.8115.8110.02%53,810
Nov 17, 202513.9814.3713.9514.3714.3710.03%104,100
Nov 14, 202514.4514.4513.0113.0613.06-5.50%1,424
Nov 13, 202513.2814.2013.2713.8213.822.37%2,309
Nov 12, 202513.2514.6512.6113.5013.50-1.96%9,758
Nov 11, 202514.4014.7513.6713.7713.77-4.38%12,991
Nov 10, 202514.2814.4013.2514.4014.400.84%3,664
Nov 7, 202514.4814.7714.1814.2814.28-105
Nov 6, 202513.6014.6813.5214.2814.281.78%6,835
Nov 5, 202514.6014.6014.0014.0314.031.89%1,600
Nov 4, 202514.1014.9713.3113.7713.77-2.75%36,322
Nov 3, 202515.0015.1014.0214.1614.16-6.66%26,189
Oct 31, 202514.0515.7014.0515.1715.175.20%4,766
Oct 30, 202514.6214.6214.0014.4214.421.76%1,131
Oct 29, 202514.1014.9914.0214.1714.17-5.53%8,603
Oct 28, 202516.9816.9815.0015.0015.00-8.31%6,031
Oct 27, 202516.6917.3016.0816.3616.36-8.45%56,796
Oct 24, 202520.2021.6017.8717.8717.87-10.02%217,787
Oct 23, 202519.8619.8619.8519.8619.8610.03%37,155
Oct 22, 202517.9818.0517.7518.0518.059.99%33,388
Oct 21, 202514.9816.4114.9816.4116.419.99%55,342
Oct 20, 202516.1316.4014.7314.9214.92-7.50%52,043
Oct 17, 202514.9016.3514.9016.1316.135.22%17,340
Oct 16, 202513.2515.3913.2515.3315.339.58%121,770
Oct 15, 202513.2014.3513.1913.9913.991.01%15,862
Oct 14, 202513.5013.9813.5013.8513.850.36%1,593
Oct 13, 202515.0015.0013.5013.8013.80-5.09%16,404
Oct 10, 202513.2814.5612.2514.5414.549.82%99,409
Oct 8, 202513.3513.3513.1613.2413.241.38%554
Oct 7, 202513.4013.4013.1913.0613.06-510
Oct 6, 202513.4813.4813.3413.0613.06-195
Oct 3, 202513.4513.4513.0013.0613.06-0.76%3,564
Oct 2, 202513.1713.1713.1613.1613.16-1,319
Oct 1, 202513.1613.1613.1613.1613.160.46%2,697
Sep 30, 202513.5013.5013.1013.1013.10-0.46%16,227
Sep 29, 202513.1713.6713.1713.1613.16-7
Sep 26, 202513.5013.5013.1613.1613.160.77%930
Sep 25, 202513.1613.2013.0613.0613.06-1.43%3,606
Sep 24, 202513.2613.4513.2613.2513.25-41
Sep 23, 202513.1613.6713.1613.2513.25-1.78%3,488
Sep 22, 202513.7413.7413.3113.4913.491.43%2,056
Sep 19, 202513.5413.7013.2513.3013.30-1.77%28,293
Sep 18, 202513.5513.5513.5313.5413.542.73%2,857
Sep 17, 202513.2713.5013.1613.1813.18-3.44%19,172
Sep 16, 202513.2613.6613.2613.6513.651.64%726
Sep 15, 202513.2213.2513.2213.4313.43-305
Sep 12, 202513.6913.6913.6013.4313.43-70
Sep 11, 202513.2713.4713.1013.4313.43-1.54%15,769
Sep 10, 202513.1113.6513.1113.6413.640.44%4,590
Sep 9, 202513.2513.5913.1113.5813.581.34%7,520
Sep 8, 202513.8513.8513.3913.4013.400.68%7,002
Sep 5, 202513.2513.7013.2513.3113.31-1.99%30,788
Sep 4, 202513.1713.9013.1713.5813.580.37%26,599
Sep 3, 202513.6613.6613.4113.5313.53-0.88%6,650
Sep 2, 202513.7413.7413.2213.6513.65-0.58%5,075
Sep 1, 202513.7513.7513.7013.7313.730.73%8,032
Aug 29, 202513.9613.9613.2013.6313.630.59%6,380
Aug 28, 202513.8513.8513.3213.5513.55-1.45%2,196
Aug 27, 202513.9013.9013.3213.7513.75-0.65%4,740
Aug 26, 202513.5014.1013.5013.8413.842.29%27,513
Aug 25, 202513.5013.7013.5013.5313.53-0.07%812
Aug 22, 202513.5013.5013.4913.5413.54-563
Aug 21, 202513.4813.6913.4013.5413.540.45%988
Aug 20, 202513.3013.6513.3013.4813.48-1.32%5,694
Aug 19, 202513.6013.8013.5413.6613.662.78%24,673
Aug 18, 202513.4913.4912.9213.2913.290.61%2,007
Aug 15, 202513.2213.6013.1513.2113.21-1.42%9,935
Aug 13, 202513.3013.6013.1513.4013.400.90%24,735
Aug 12, 202513.8013.8013.2113.2813.28-3.84%17,010
Aug 11, 202513.7513.9013.1613.8113.811.54%11,443
Aug 8, 202513.6513.9113.0013.6013.60-3.00%11,482
Aug 7, 202514.1414.5314.0014.0214.02-2.91%9,417
Aug 6, 202514.2514.7014.1114.4414.441.48%14,631
Aug 5, 202515.3515.6014.0914.2314.23-9.07%75,252
Aug 4, 202514.2715.8414.0115.6515.658.68%86,793
Aug 1, 202514.5014.5014.2414.4014.402.13%16,002
Jul 31, 202514.8515.2514.0014.1014.10-5.31%32,302
Jul 30, 202516.0016.5014.8914.8914.89-9.98%50,935
Jul 29, 202518.0018.0016.5316.5416.54-9.96%191,714
Jul 28, 202518.3919.8018.3718.3718.37-10.00%166,889
Jul 25, 202521.3121.4920.4120.4120.41-10.01%94,739
Jul 24, 202525.9726.6221.8022.6822.68-6.28%86,512
Jul 23, 202523.9424.2021.5024.2024.2010.00%69,471
Jul 22, 202520.3022.0020.3022.0022.0010.00%23,664
Jul 21, 202522.3022.3019.5020.0020.00-4.94%18,850
Jul 18, 202524.3524.3521.0021.0421.04-4.97%47,191
Jul 17, 202521.9322.1420.1322.1422.149.99%59,885