First Capital Equites Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.890 | 4.960 | 4.720 | 4.930 | 4.930 | 43,865 |
| 2026-10-16 | 4.910 | 5.070 | 4.680 | 4.690 | 4.690 | 8,450 |
| 2026-10-15 | 4.720 | 4.950 | 4.710 | 4.910 | 4.910 | 4,668 |
| 2026-10-14 | 4.720 | 4.990 | 4.620 | 4.750 | 4.750 | 21,117 |
| 2026-10-13 | 4.900 | 5.000 | 4.220 | 4.800 | 4.800 | 76,705 |
| 2026-10-12 | 4.990 | 4.990 | 4.600 | 4.750 | 4.750 | 43,094 |
| 2026-10-09 | 5.090 | 5.090 | 4.800 | 4.820 | 4.820 | 52,710 |
| 2026-10-08 | 4.920 | 5.190 | 4.760 | 4.810 | 4.810 | 32,476 |
| 2026-10-07 | 5.190 | 5.190 | 4.860 | 4.860 | 4.860 | 124 |
| 2026-10-06 | 5.300 | 5.300 | 4.540 | 4.860 | 4.860 | 95,222 |
| 2026-10-05 | 5.190 | 5.190 | 4.910 | 4.930 | 4.930 | 16,949 |
| 2026-10-02 | 5.350 | 5.350 | 4.800 | 5.080 | 5.080 | 23,101 |
| 2026-10-01 | 5.450 | 5.450 | 5.000 | 5.160 | 5.160 | 13,008 |
| 2026-09-30 | 4.950 | 5.340 | 4.910 | 5.160 | 5.160 | 103,628 |
| 2026-09-29 | 5.140 | 5.140 | 4.900 | 4.940 | 4.940 | 90,157 |
| 2026-09-28 | 5.150 | 5.200 | 4.930 | 5.000 | 5.000 | 81,181 |
| 2026-09-25 | 5.370 | 5.430 | 5.030 | 5.100 | 5.100 | 214,828 |
| 2026-09-24 | 5.340 | 5.340 | 5.110 | 5.200 | 5.200 | 63,032 |
| 2026-09-23 | 5.250 | 5.900 | 5.220 | 5.230 | 5.230 | 115,423 |
| 2026-09-22 | 5.490 | 5.490 | 5.110 | 5.210 | 5.210 | 62,291 |
| 2026-09-21 | 5.260 | 5.650 | 5.110 | 5.400 | 5.400 | 363,793 |
| 2026-09-18 | 4.920 | 5.440 | 4.920 | 5.360 | 5.360 | 256,828 |
| 2026-09-17 | 4.990 | 5.190 | 4.870 | 5.000 | 5.000 | 38,543 |
| 2026-09-16 | 4.900 | 5.090 | 4.840 | 4.870 | 4.870 | 7,667 |
| 2026-09-15 | 4.990 | 5.100 | 4.820 | 4.990 | 4.990 | 48,024 |
| 2026-09-14 | 4.950 | 5.300 | 4.810 | 4.970 | 4.970 | 75,994 |
| 2026-09-11 | 4.750 | 5.490 | 4.750 | 4.960 | 4.960 | 54,191 |
| 2026-09-10 | 5.380 | 5.380 | 4.810 | 4.910 | 4.910 | 104,198 |
| 2026-09-09 | 5.780 | 5.780 | 4.950 | 5.050 | 5.050 | 68,639 |
| 2026-09-08 | 5.450 | 5.650 | 5.220 | 5.450 | 5.450 | 174,872 |
| 2026-09-07 | 5.390 | 6.160 | 5.010 | 5.250 | 5.250 | 1,053,294 |
| 2026-09-04 | 5.160 | 5.430 | 4.950 | 5.160 | 5.160 | 3,470 |
| 2026-09-03 | 4.950 | 5.120 | 4.850 | 5.080 | 5.080 | 2,129 |
| 2026-09-02 | 4.900 | 5.150 | 4.900 | 4.910 | 4.910 | 50,625 |
| 2026-09-01 | 4.880 | 5.150 | 4.880 | 4.910 | 4.910 | 167 |
| 2026-08-31 | 4.870 | 5.140 | 4.870 | 4.910 | 4.910 | 53,135 |
| 2026-08-28 | 4.850 | 5.160 | 4.850 | 4.970 | 4.970 | 49,931 |
| 2026-08-27 | 5.200 | 5.200 | 4.810 | 4.990 | 4.990 | 144,305 |
| 2026-08-25 | 5.280 | 5.280 | 5.000 | 5.010 | 5.010 | 60,105 |
| 2026-08-24 | 5.100 | 5.320 | 5.080 | 5.110 | 5.110 | 3,610 |
| 2026-08-21 | 5.390 | 5.400 | 5.040 | 5.060 | 5.060 | 25,753 |
| 2026-08-20 | 5.120 | 5.400 | 5.120 | 5.160 | 5.160 | 17,721 |
| 2026-08-19 | 5.150 | 5.480 | 5.150 | 5.230 | 5.230 | 6,050 |
| 2026-08-18 | 5.440 | 5.440 | 5.160 | 5.300 | 5.300 | 15,550 |
| 2026-08-17 | 5.400 | 5.500 | 5.120 | 5.200 | 5.200 | 121,325 |
| 2026-08-13 | 5.250 | 5.490 | 5.250 | 5.260 | 5.260 | 15,220 |
| 2026-08-12 | 5.350 | 5.490 | 5.350 | 5.400 | 5.400 | 3,082 |
| 2026-08-11 | 5.480 | 5.500 | 5.270 | 5.470 | 5.470 | 45,893 |
| 2026-08-10 | 5.250 | 5.490 | 5.250 | 5.450 | 5.450 | 24,681 |
| 2026-08-07 | 5.280 | 5.630 | 5.120 | 5.420 | 5.420 | 217,171 |
| 2026-08-06 | 5.190 | 5.470 | 5.060 | 5.230 | 5.230 | 37,591 |
| 2026-08-05 | 5.140 | 5.290 | 5.020 | 5.170 | 5.170 | 46,782 |
| 2026-08-04 | 5.100 | 5.580 | 5.100 | 5.200 | 5.200 | 51,934 |
| 2026-08-03 | 5.470 | 5.470 | 5.170 | 5.180 | 5.180 | 22,187 |
| 2026-07-31 | 5.030 | 5.980 | 4.710 | 5.170 | 5.170 | 71,941 |
| 2026-07-30 | 5.350 | 5.360 | 5.010 | 5.100 | 5.100 | 75,910 |
| 2026-07-29 | 5.480 | 5.480 | 5.000 | 5.080 | 5.080 | 45,773 |
| 2026-07-28 | 5.420 | 5.430 | 5.120 | 5.300 | 5.300 | 23,635 |
| 2026-07-27 | 5.470 | 5.470 | 5.030 | 5.210 | 5.210 | 9,723 |
| 2026-07-24 | 5.050 | 5.920 | 4.900 | 5.090 | 5.090 | 56,129 |
Page 1 of 9 · 502 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.