First Capital Equites Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.100 | 5.580 | 4.910 | 5.010 | 5.010 | 40,234 |
| 2026-07-22 | 5.050 | 5.180 | 5.010 | 5.010 | 5.010 | 8,276 |
| 2026-07-21 | 5.010 | 5.200 | 5.010 | 5.070 | 5.070 | 18,661 |
| 2026-07-20 | 5.050 | 5.250 | 4.960 | 5.050 | 5.050 | 4,057 |
| 2026-07-17 | 5.280 | 5.290 | 5.000 | 5.100 | 5.100 | 76,906 |
| 2026-07-16 | 5.000 | 5.290 | 5.000 | 5.280 | 5.280 | 6,425 |
| 2026-07-15 | 4.910 | 5.190 | 4.910 | 5.170 | 5.170 | 3,807 |
| 2026-07-14 | 5.150 | 5.200 | 4.950 | 5.000 | 5.000 | 49,898 |
| 2026-07-13 | 5.120 | 5.240 | 5.120 | 5.220 | 5.220 | 8,329 |
| 2026-07-10 | 5.120 | 5.490 | 5.120 | 5.250 | 5.250 | 40,287 |
| 2026-07-09 | 5.050 | 5.370 | 5.050 | 5.330 | 5.330 | 6,118 |
| 2026-07-08 | 5.550 | 5.590 | 4.900 | 5.240 | 5.240 | 213,109 |
| 2026-07-07 | 5.580 | 5.580 | 5.320 | 5.400 | 5.400 | 46,241 |
| 2026-07-06 | 5.270 | 5.600 | 5.270 | 5.400 | 5.400 | 94,250 |
| 2026-07-03 | 5.030 | 5.700 | 5.020 | 5.270 | 5.270 | 62,322 |
| 2026-07-02 | 5.050 | 5.200 | 4.950 | 5.050 | 5.050 | 117,535 |
| 2026-07-01 | 5.230 | 5.230 | 5.080 | 5.100 | 5.100 | 26,291 |
| 2026-06-30 | 5.030 | 5.280 | 4.970 | 5.070 | 5.070 | 323,252 |
| 2026-06-29 | 5.100 | 5.300 | 5.070 | 5.110 | 5.110 | 16,495 |
| 2026-06-24 | 5.200 | 5.300 | 5.030 | 5.200 | 5.200 | 242,832 |
| 2026-06-23 | 5.220 | 5.400 | 5.150 | 5.190 | 5.190 | 46,625 |
| 2026-06-22 | 5.460 | 5.460 | 5.210 | 5.300 | 5.300 | 38,542 |
| 2026-06-19 | 5.480 | 5.480 | 5.030 | 5.240 | 5.240 | 54,545 |
| 2026-06-18 | 5.690 | 5.750 | 5.060 | 5.280 | 5.280 | 121,179 |
| 2026-06-17 | 5.780 | 5.790 | 5.350 | 5.460 | 5.460 | 155,397 |
| 2026-06-16 | 5.750 | 5.970 | 5.520 | 5.630 | 5.630 | 32,535 |
| 2026-06-15 | 5.990 | 6.000 | 5.650 | 5.720 | 5.720 | 139,410 |
| 2026-06-12 | 5.400 | 6.260 | 5.390 | 5.670 | 5.670 | 408,132 |
| 2026-06-11 | 5.440 | 5.440 | 5.130 | 5.290 | 5.290 | 40,914 |
| 2026-06-10 | 5.000 | 5.400 | 5.000 | 5.300 | 5.300 | 9,017 |
| 2026-06-09 | 5.350 | 5.450 | 5.150 | 5.300 | 5.300 | 63,560 |
| 2026-06-08 | 5.300 | 5.400 | 5.010 | 5.230 | 5.230 | 12,536 |
| 2026-06-05 | 5.190 | 5.510 | 4.920 | 5.300 | 5.300 | 61,504 |
| 2026-06-04 | 4.940 | 5.080 | 4.750 | 4.780 | 4.780 | 82,105 |
| 2026-06-03 | 4.860 | 5.050 | 4.860 | 4.900 | 4.900 | 95,106 |
| 2026-06-02 | 5.010 | 5.180 | 4.810 | 4.940 | 4.940 | 52,444 |
| 2026-06-01 | 5.120 | 5.250 | 5.110 | 5.150 | 5.150 | 21,053 |
| 2026-05-29 | 5.490 | 5.490 | 5.130 | 5.190 | 5.190 | 1,449 |
| 2026-05-25 | 5.880 | 5.880 | 5.120 | 5.190 | 5.190 | 44,974 |
| 2026-05-22 | 5.080 | 5.460 | 4.990 | 5.030 | 5.030 | 39,369 |
| 2026-05-21 | 5.070 | 5.430 | 5.060 | 5.130 | 5.130 | 29,443 |
| 2026-05-20 | 5.300 | 5.450 | 5.050 | 5.160 | 5.160 | 18,971 |
| 2026-05-19 | 5.250 | 5.630 | 5.000 | 5.250 | 5.250 | 71,299 |
| 2026-05-18 | 5.900 | 5.900 | 5.330 | 5.330 | 5.330 | 35,760 |
| 2026-05-15 | 5.600 | 5.910 | 5.530 | 5.710 | 5.710 | 31,457 |
| 2026-05-14 | 5.550 | 5.980 | 5.530 | 5.750 | 5.750 | 17,664 |
| 2026-05-13 | 5.600 | 5.850 | 5.510 | 5.570 | 5.570 | 37,006 |
| 2026-05-12 | 5.610 | 5.850 | 5.510 | 5.690 | 5.690 | 29,307 |
| 2026-05-11 | 5.530 | 5.830 | 5.520 | 5.700 | 5.700 | 6,416 |
| 2026-05-08 | 5.900 | 5.900 | 5.220 | 5.880 | 5.880 | 121,715 |
| 2026-05-07 | 5.950 | 5.950 | 5.240 | 5.500 | 5.500 | 37,230 |
| 2026-05-06 | 5.500 | 5.950 | 5.310 | 5.650 | 5.650 | 119,418 |
| 2026-05-05 | 5.210 | 5.690 | 5.210 | 5.500 | 5.500 | 9,402 |
| 2026-05-04 | 5.590 | 5.790 | 5.200 | 5.600 | 5.600 | 34,159 |
| 2026-04-30 | 5.900 | 5.900 | 5.200 | 5.310 | 5.310 | 104,529 |
| 2026-04-29 | 5.800 | 6.000 | 5.700 | 5.740 | 5.740 | 161,547 |
| 2026-04-28 | 5.510 | 6.140 | 5.510 | 5.990 | 5.990 | 259,108 |
| 2026-04-27 | 5.700 | 5.950 | 5.600 | 5.700 | 5.700 | 34,649 |
| 2026-04-24 | 5.300 | 6.200 | 5.300 | 5.750 | 5.750 | 126,000 |
| 2026-04-23 | 5.320 | 5.580 | 5.310 | 5.500 | 5.500 | 146,795 |
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.