First Credit and Investment Bank Limited (PSX:FCIBL)
Pakistan
· Delayed Price · Currency is PKR 36.36
+3.31 (10.02%)
At close: Apr 28, 2026
PSX:FCIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.74 | 36.36 | 32.01 | 36.36 | 36.36 | 10.02% | 89,219 |
| Apr 27, 2026 | 35.00 | 35.00 | 31.85 | 33.05 | 33.05 | -5.73% | 22,910 |
| Apr 24, 2026 | 38.00 | 39.00 | 34.37 | 35.06 | 35.06 | -5.22% | 13,341 |
| Apr 23, 2026 | 34.82 | 38.00 | 34.00 | 36.99 | 36.99 | 6.26% | 30,199 |
| Apr 22, 2026 | 40.50 | 40.50 | 34.47 | 34.81 | 34.81 | -9.11% | 47,821 |
| Apr 21, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -10.01% | 7,831 |
| Apr 20, 2026 | 42.56 | 44.49 | 42.56 | 42.56 | 42.56 | -10.00% | 51,853 |
| Apr 17, 2026 | 47.29 | 52.99 | 47.29 | 47.29 | 47.29 | -9.99% | 61,115 |
| Apr 16, 2026 | 58.00 | 58.00 | 52.54 | 52.54 | 52.54 | -10.00% | 57,287 |
| Apr 15, 2026 | 55.50 | 58.44 | 50.50 | 58.38 | 58.38 | 9.88% | 156,609 |
| Apr 14, 2026 | 51.00 | 55.51 | 50.50 | 53.13 | 53.13 | 5.29% | 11,405 |
| Apr 13, 2026 | 43.55 | 51.45 | 43.50 | 50.46 | 50.46 | 7.29% | 140,201 |
| Apr 10, 2026 | 49.00 | 50.84 | 42.00 | 47.03 | 47.03 | 1.75% | 215,911 |
| Apr 9, 2026 | 42.00 | 46.22 | 40.50 | 46.22 | 46.22 | 10.00% | 35,753 |
| Apr 8, 2026 | 42.50 | 44.00 | 40.10 | 42.02 | 42.02 | 3.14% | 81,611 |
| Apr 7, 2026 | 39.10 | 42.85 | 38.65 | 40.74 | 40.74 | -0.05% | 99,490 |
| Apr 6, 2026 | 40.65 | 42.95 | 37.10 | 40.76 | 40.76 | 0.27% | 188,276 |
| Apr 3, 2026 | 39.70 | 42.14 | 36.50 | 40.65 | 40.65 | 6.11% | 146,430 |
| 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 |
| Jan 19, 2026 | 34.00 | 34.00 | 29.85 | 31.00 | 31.00 | -2.02% | 5,709 |
| Jan 16, 2026 | 31.00 | 33.02 | 28.70 | 31.64 | 31.64 | 5.40% | 9,505 |
| Jan 15, 2026 | 31.99 | 31.99 | 29.16 | 30.02 | 30.02 | -2.94% | 2,325 |
| Jan 14, 2026 | 31.70 | 31.70 | 29.65 | 30.93 | 30.93 | -2.43% | 4,283 |
| Jan 13, 2026 | 34.20 | 34.20 | 31.21 | 31.70 | 31.70 | -4.43% | 2,683 |
| Jan 12, 2026 | 31.05 | 35.00 | 31.05 | 33.17 | 33.17 | -3.77% | 4,135 |
| Jan 9, 2026 | 34.00 | 34.94 | 30.75 | 34.47 | 34.47 | 1.80% | 3,081 |
| Jan 8, 2026 | 36.40 | 36.40 | 32.82 | 33.86 | 33.86 | -0.53% | 2,949 |
| Jan 7, 2026 | 36.70 | 36.70 | 32.45 | 34.04 | 34.04 | -3.32% | 12,738 |
| Jan 6, 2026 | 35.99 | 35.99 | 34.10 | 35.21 | 35.21 | 3.32% | 3,998 |
| Jan 5, 2026 | 36.35 | 37.70 | 33.51 | 34.08 | 34.08 | -6.17% | 14,481 |
| Jan 2, 2026 | 40.49 | 40.49 | 34.51 | 36.32 | 36.32 | -4.67% | 28,664 |
| Jan 1, 2026 | 35.99 | 38.10 | 35.30 | 38.10 | 38.10 | 9.99% | 75,220 |
| Dec 31, 2025 | 29.50 | 34.64 | 29.50 | 34.64 | 34.64 | 10.00% | 83,282 |
| Dec 30, 2025 | 32.56 | 33.85 | 31.39 | 31.49 | 31.49 | -9.72% | 108,563 |
| Dec 29, 2025 | 38.00 | 38.00 | 34.88 | 34.88 | 34.88 | -10.01% | 123,496 |
| Dec 26, 2025 | 47.37 | 47.37 | 38.76 | 38.76 | 38.76 | -10.01% | 462,801 |
| Dec 24, 2025 | 43.07 | 43.07 | 43.06 | 43.07 | 43.07 | 10.01% | 13,676 |
| Dec 23, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 10.00% | 10,500 |
| Dec 22, 2025 | 35.59 | 35.59 | 34.99 | 35.59 | 35.59 | 10.02% | 36,754 |
| Dec 19, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 10.00% | 9,428 |
| Dec 18, 2025 | 29.41 | 29.41 | 28.10 | 29.41 | 29.41 | 9.99% | 32,709 |
| Dec 17, 2025 | 26.74 | 26.74 | 22.00 | 26.74 | 26.74 | 10.00% | 169,704 |
| Dec 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 10.00% | 16,289 |
| Dec 15, 2025 | 22.09 | 22.10 | 22.09 | 22.10 | 22.10 | 10.00% | 18,881 |
| Dec 12, 2025 | 20.09 | 20.09 | 19.49 | 20.09 | 20.09 | 10.02% | 83,816 |
| Dec 11, 2025 | 18.25 | 18.26 | 16.35 | 18.26 | 18.26 | 10.00% | 63,568 |
| Dec 10, 2025 | 15.01 | 16.60 | 14.26 | 16.60 | 16.60 | 10.01% | 62,442 |
| Dec 9, 2025 | 16.50 | 16.50 | 14.76 | 15.09 | 15.09 | -5.09% | 20,470 |
| Dec 8, 2025 | 16.94 | 16.94 | 15.45 | 15.90 | 15.90 | 0.76% | 51,083 |
| Dec 5, 2025 | 14.74 | 15.80 | 14.16 | 15.78 | 15.78 | 9.89% | 71,701 |
| Dec 4, 2025 | 15.09 | 15.09 | 13.61 | 14.36 | 14.36 | -1.71% | 10,070 |