First Capital Equites Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.640 | 5.640 | 5.320 | 5.470 | 5.470 | 24,673 |
| 2026-04-21 | 5.540 | 5.620 | 5.350 | 5.510 | 5.510 | 153,337 |
| 2026-04-20 | 5.500 | 5.760 | 5.030 | 5.340 | 5.340 | 129,136 |
| 2026-04-17 | 5.020 | 5.730 | 5.020 | 5.660 | 5.660 | 183,878 |
| 2026-04-16 | 4.830 | 5.300 | 4.830 | 5.230 | 5.230 | 39,879 |
| 2026-04-15 | 4.760 | 5.090 | 4.760 | 4.950 | 4.950 | 45,880 |
| 2026-04-14 | 4.550 | 4.900 | 4.550 | 4.860 | 4.860 | 16,545 |
| 2026-04-13 | 4.750 | 4.750 | 4.500 | 4.610 | 4.610 | 32,920 |
| 2026-04-10 | 4.430 | 4.790 | 4.430 | 4.700 | 4.700 | 100,727 |
| 2026-04-09 | 4.700 | 4.900 | 4.600 | 4.700 | 4.700 | 128,957 |
| 2026-04-08 | 4.840 | 5.050 | 4.500 | 5.000 | 5.000 | 118,399 |
| 2026-04-07 | 4.360 | 4.540 | 4.300 | 4.390 | 4.390 | 39,049 |
| 2026-04-06 | 4.390 | 4.450 | 4.030 | 4.360 | 4.360 | 64,685 |
| 2026-04-03 | 4.310 | 4.490 | 4.250 | 4.400 | 4.400 | 13,262 |
| 2026-04-02 | 4.550 | 4.550 | 4.270 | 4.360 | 4.360 | 42,045 |
| 2026-04-01 | 4.300 | 4.990 | 4.300 | 4.340 | 4.340 | 392,896 |
| 2026-03-31 | 4.250 | 5.000 | 4.250 | 4.500 | 4.500 | 19,399 |
| 2026-03-30 | 4.680 | 4.680 | 4.310 | 4.330 | 4.330 | 36,314 |
| 2026-03-27 | 4.550 | 4.850 | 4.350 | 4.450 | 4.450 | 119,925 |
| 2026-03-26 | 5.100 | 5.100 | 4.520 | 4.800 | 4.800 | 63,571 |
| 2026-03-25 | 5.070 | 5.140 | 4.820 | 4.900 | 4.900 | 71,411 |
| 2026-03-24 | 4.900 | 5.150 | 4.830 | 4.920 | 4.920 | 127,728 |
| 2026-03-19 | 4.520 | 4.980 | 4.430 | 4.800 | 4.800 | 33,598 |
| 2026-03-18 | 4.600 | 4.970 | 4.350 | 4.750 | 4.750 | 146,687 |
| 2026-03-17 | 4.320 | 4.650 | 4.310 | 4.600 | 4.600 | 1,541 |
| 2026-03-16 | 4.600 | 4.700 | 4.240 | 4.590 | 4.590 | 29,716 |
| 2026-03-13 | 4.430 | 4.970 | 4.430 | 4.710 | 4.710 | 1,069 |
| 2026-03-12 | 4.800 | 4.980 | 4.610 | 4.710 | 4.710 | 608 |
| 2026-03-11 | 4.850 | 5.490 | 4.150 | 5.010 | 5.010 | 78,419 |
| 2026-03-10 | 4.260 | 5.500 | 4.260 | 5.100 | 5.100 | 24,260 |
| 2026-03-09 | 5.000 | 5.000 | 4.160 | 4.550 | 4.550 | 20,663 |
| 2026-03-06 | 5.330 | 5.490 | 4.920 | 5.050 | 5.050 | 7,075 |
| 2026-03-05 | 4.800 | 5.490 | 4.800 | 5.320 | 5.320 | 3,417 |
| 2026-03-04 | 5.000 | 5.250 | 4.510 | 5.000 | 5.000 | 10,600 |
| 2026-03-03 | 4.410 | 5.080 | 4.100 | 4.960 | 4.960 | 72,940 |
| 2026-03-02 | 5.020 | 5.700 | 4.720 | 4.980 | 4.980 | 82,132 |
| 2026-02-27 | 5.710 | 5.990 | 5.500 | 5.710 | 5.710 | 53,840 |
| 2026-02-26 | 6.000 | 6.170 | 5.250 | 5.650 | 5.650 | 43,766 |
| 2026-02-25 | 5.860 | 6.230 | 5.860 | 6.020 | 6.020 | 18,241 |
| 2026-02-24 | 6.190 | 6.190 | 5.810 | 6.050 | 6.050 | 17,929 |
| 2026-02-23 | 5.960 | 6.250 | 5.830 | 5.950 | 5.950 | 133,959 |
| 2026-02-20 | 5.900 | 6.400 | 5.900 | 6.110 | 6.110 | 23,708 |
| 2026-02-19 | 6.440 | 6.440 | 6.110 | 6.210 | 6.210 | 61,055 |
| 2026-02-18 | 6.110 | 6.430 | 6.100 | 6.310 | 6.310 | 71,702 |
| 2026-02-17 | 6.490 | 6.830 | 6.000 | 6.200 | 6.200 | 109,064 |
| 2026-02-16 | 6.850 | 7.210 | 6.330 | 6.460 | 6.460 | 334,955 |
| 2026-02-13 | 7.300 | 7.440 | 6.410 | 7.050 | 7.050 | 131,526 |
| 2026-02-12 | 7.300 | 7.600 | 6.730 | 7.300 | 7.300 | 526,280 |
| 2026-02-11 | 7.540 | 7.550 | 7.200 | 7.350 | 7.350 | 129,755 |
| 2026-02-10 | 7.690 | 7.710 | 7.450 | 7.550 | 7.550 | 62,258 |
| 2026-02-09 | 7.700 | 8.000 | 7.260 | 7.710 | 7.710 | 518,608 |
| 2026-02-06 | 7.510 | 7.700 | 7.110 | 7.660 | 7.660 | 189,297 |
| 2026-02-04 | 7.600 | 7.750 | 7.550 | 7.610 | 7.610 | 121,539 |
| 2026-02-03 | 7.720 | 7.880 | 7.600 | 7.730 | 7.730 | 136,134 |
| 2026-02-02 | 7.920 | 8.080 | 7.710 | 7.850 | 7.850 | 363,404 |
| 2026-01-30 | 7.100 | 8.350 | 7.100 | 7.930 | 7.930 | 1,281,014 |
| 2026-01-29 | 7.300 | 7.520 | 7.160 | 7.350 | 7.350 | 249,168 |
| 2026-01-28 | 7.550 | 7.690 | 7.400 | 7.500 | 7.500 | 72,700 |
| 2026-01-27 | 7.510 | 7.720 | 7.320 | 7.550 | 7.550 | 151,081 |
| 2026-01-26 | 7.440 | 7.710 | 7.200 | 7.670 | 7.670 | 199,847 |
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.